Indicators

Quadratic Interest Rate Vol and Infl ETF (NY: IVOL )

18.32 -0.26 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.91	19.99	19.91	19.97	243,232	-0.08(-0.39%)
Jul 28, 2023	20.09	20.09	19.92	20.05	456,160	+0.23(+1.18%)
Jul 27, 2023	19.88	19.92	19.80	19.82	496,148	-0.21(-1.06%)
Jul 26, 2023	19.89	20.03	19.81	20.03	363,593	+0.10(+0.49%)
Jul 25, 2023	19.84	19.93	19.81	19.93	3,663,466	-0.02(-0.10%)
Jul 24, 2023	20.08	20.10	19.95	19.95	9,849,485	-0.16(-0.82%)
Jul 21, 2023	20.11	20.17	20.09	20.11	73,976	+0.03(+0.14%)
Jul 20, 2023	20.04	20.09	19.86	20.09	175,740	-0.04(-0.19%)
Jul 19, 2023	20.24	20.28	20.12	20.12	156,308	-0.11(-0.53%)
Jul 18, 2023	20.36	20.42	20.18	20.23	150,710	+0.02(+0.10%)
Jul 17, 2023	20.25	20.29	20.18	20.21	131,258	+0.15(+0.77%)
Jul 14, 2023	20.29	20.29	20.06	20.06	88,877	-0.50(-2.45%)
Jul 13, 2023	20.44	20.59	20.38	20.56	221,990	+0.17(+0.85%)
Jul 12, 2023	20.31	20.44	20.31	20.39	151,488	+0.36(+1.79%)
Jul 11, 2023	20.06	20.17	20.03	20.03	354,054	-0.18(-0.91%)
Jul 10, 2023	20.06	20.24	20.06	20.21	122,399	+0.27(+1.36%)
Jul 07, 2023	19.92	20.14	19.92	19.94	251,445	+0.23(+1.18%)
Jul 06, 2023	19.63	19.75	19.50	19.71	336,394	-0.15(-0.78%)
Jul 05, 2023	19.88	19.91	19.81	19.86	241,569	-0.07(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.