Skip to main content

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

18.51 +0.03 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.54 21.69 21.51 21.63 16,208 +0.11(+0.51%)
Jan 30, 2020 21.45 21.55 21.45 21.52 22,906 -0.02(-0.08%)
Jan 29, 2020 21.52 21.54 21.47 21.54 21,438 +0.05(+0.22%)
Jan 28, 2020 21.43 21.51 21.43 21.49 11,152 +0.06(+0.28%)
Jan 27, 2020 21.43 21.43 21.37 21.43 31,948 +0.06(+0.28%)
Jan 24, 2020 21.37 21.38 21.35 21.37 720,492 +0.00(+0.00%)
Jan 23, 2020 21.34 21.41 21.34 21.37 13,754 +0.00(+0.00%)
Jan 22, 2020 21.42 21.48 21.30 21.37 1,193,599 -0.01(-0.04%)
Jan 21, 2020 21.38 21.40 21.37 21.38 9,350 +0.03(+0.12%)
Jan 17, 2020 21.39 21.43 21.36 21.36 11,662 -0.03(-0.16%)
Jan 16, 2020 21.47 21.47 21.39 21.39 11,901 -0.02(-0.08%)
Jan 15, 2020 21.43 21.43 21.37 21.41 9,341 -0.02(-0.08%)
Jan 14, 2020 21.43 21.43 21.35 21.43 15,491 +0.01(+0.04%)
Jan 13, 2020 21.45 21.47 21.41 21.42 13,183 -0.05(-0.24%)
Jan 10, 2020 21.46 21.48 21.44 21.47 17,670 -0.04(-0.18%)
Jan 09, 2020 21.52 21.53 21.49 21.51 2,721 -0.05(-0.25%)
Jan 08, 2020 21.54 21.56 21.47 21.56 11,230 +0.03(+0.12%)
Jan 07, 2020 21.51 21.58 21.47 21.53 5,423 +0.10(+0.47%)
Jan 06, 2020 21.50 21.50 21.43 21.43 8,807 -0.03(-0.16%)
Jan 03, 2020 21.51 21.51 21.46 21.47 12,605 +0.06(+0.28%)
Jan 02, 2020 21.42 21.44 21.40 21.41 9,213 -0.07(-0.34%)
Dec 31, 2019 21.45 21.51 21.37 21.48 46,532 -0.01(-0.05%)
Dec 30, 2019 21.46 21.49 21.43 21.49 19,524 +0.10(+0.46%)
Dec 27, 2019 21.34 21.43 21.34 21.39 9,895 +0.01(+0.06%)
Dec 26, 2019 21.39 21.40 21.37 21.38 6,904 -0.00(-0.01%)
Dec 24, 2019 21.33 21.44 21.33 21.38 6,985 -0.03(-0.14%)
Dec 23, 2019 21.39 21.41 21.36 21.41 40,084 -0.03(-0.16%)
Dec 20, 2019 21.49 21.49 21.41 21.44 21,075 -0.03(-0.14%)
Dec 19, 2019 21.45 21.49 21.43 21.47 9,835 +0.07(+0.34%)
Dec 18, 2019 21.48 21.48 21.40 21.40 16,194 +0.00(+0.00%)
Dec 17, 2019 21.40 21.41 21.37 21.40 9,549 +0.01(+0.06%)
Dec 16, 2019 21.38 21.42 21.37 21.39 16,248 -0.10(-0.45%)
Dec 13, 2019 21.42 21.49 21.42 21.49 12,550 +0.10(+0.47%)
Dec 12, 2019 21.38 21.40 21.33 21.38 13,535 +0.03(+0.12%)
Dec 11, 2019 21.37 21.38 21.35 21.36 2,722 +0.00(+0.02%)
Dec 10, 2019 21.30 21.37 21.30 21.35 6,148 -0.02(-0.08%)
Dec 09, 2019 21.42 21.42 21.37 21.37 6,120 -0.08(-0.35%)
Dec 06, 2019 21.38 21.46 21.38 21.45 8,880 +0.04(+0.18%)
Dec 05, 2019 21.42 21.42 21.39 21.41 4,402 +0.00(+0.00%)
Dec 04, 2019 21.45 21.50 21.41 21.41 6,069 -0.02(-0.10%)
Dec 03, 2019 21.33 21.45 21.33 21.43 7,374 +0.23(+1.10%)
Dec 02, 2019 21.22 21.23 21.06 21.20 66,090 -0.11(-0.53%)
Nov 29, 2019 21.37 21.37 21.25 21.31 15,747 -0.10(-0.45%)
Nov 27, 2019 21.41 21.41 21.39 21.41 12,077 +0.01(+0.04%)
Nov 26, 2019 21.41 21.43 21.40 21.40 7,640 +0.04(+0.20%)
Nov 25, 2019 21.35 21.37 21.35 21.36 3,521 -0.02(-0.10%)
Nov 22, 2019 21.35 21.39 21.35 21.38 831 +0.01(+0.06%)
Nov 21, 2019 21.36 21.40 21.32 21.37 11,747 +0.00(+0.02%)
Nov 20, 2019 21.46 21.46 21.34 21.36 23,780 -0.01(-0.06%)
Nov 19, 2019 21.37 21.45 21.30 21.37 14,233 -0.02(-0.10%)
Nov 18, 2019 21.35 21.40 21.35 21.40 9,032 +0.03(+0.16%)
Nov 15, 2019 21.38 21.39 21.36 21.36 8,906 +0.04(+0.18%)
Nov 14, 2019 21.36 21.40 21.31 21.32 32,809 +0.00(+0.02%)
Nov 13, 2019 21.35 21.35 21.30 21.32 45,142 +0.06(+0.28%)
Nov 12, 2019 21.30 21.35 21.26 21.26 13,213 +0.02(+0.08%)
Nov 11, 2019 21.38 21.38 21.24 21.24 16,773 -0.05(-0.24%)
Nov 08, 2019 21.33 21.36 21.29 21.30 48,691 -0.12(-0.57%)
Nov 07, 2019 21.37 21.42 21.31 21.42 216,044 +0.04(+0.18%)
Nov 06, 2019 21.35 21.43 21.35 21.38 19,982 +0.05(+0.24%)
Nov 05, 2019 21.35 21.35 21.29 21.33 4,926 -0.04(-0.19%)
Nov 04, 2019 21.35 21.38 21.35 21.37 12,387 +0.06(+0.29%)
Nov 01, 2019 21.30 21.34 21.30 21.31 7,481 +0.01(+0.04%)
Oct 31, 2019 21.31 21.36 21.26 21.30 23,356 +0.02(+0.09%)
Oct 30, 2019 21.27 21.32 21.26 21.28 17,407 -0.02(-0.09%)
Oct 29, 2019 21.35 21.35 21.26 21.30 133,686 -0.04(-0.17%)
Oct 28, 2019 21.37 21.37 21.32 21.34 25,735 -0.03(-0.14%)
Oct 25, 2019 21.41 21.44 21.37 21.37 24,180 -0.09(-0.43%)
Oct 24, 2019 21.48 21.48 21.46 21.46 5,151 -0.00(-0.02%)
Oct 23, 2019 21.49 21.50 21.46 21.46 13,920 +0.01(+0.04%)
Oct 22, 2019 21.44 21.46 21.41 21.45 5,324 +0.14(+0.66%)
Oct 21, 2019 21.41 21.42 21.31 21.31 21,819 -0.08(-0.38%)
Oct 18, 2019 21.37 21.40 21.37 21.40 13,459 +0.02(+0.08%)
Oct 17, 2019 21.34 21.40 21.34 21.38 9,927 +0.03(+0.13%)
Oct 16, 2019 21.37 21.37 21.29 21.35 179,471 +0.04(+0.17%)
Oct 15, 2019 21.37 21.37 21.26 21.32 12,542 +0.03(+0.16%)
Oct 14, 2019 21.35 21.42 21.24 21.28 42,912 -0.13(-0.60%)
Oct 11, 2019 21.41 21.46 21.40 21.41 50,623 -0.07(-0.30%)
Oct 10, 2019 21.53 21.54 21.41 21.48 39,329 -0.19(-0.89%)
Oct 09, 2019 21.65 21.72 21.65 21.67 16,228 +0.07(+0.31%)
Oct 08, 2019 21.68 21.68 21.55 21.60 135,904 -0.07(-0.31%)
Oct 07, 2019 21.65 21.67 21.63 21.67 96,384 -0.11(-0.50%)
Oct 04, 2019 21.77 21.81 21.73 21.78 177,838 -0.00(-0.00%)
Oct 03, 2019 21.59 21.80 21.59 21.78 30,257 +0.18(+0.86%)
Oct 02, 2019 21.53 21.59 21.52 21.59 40,441 +0.17(+0.79%)
Oct 01, 2019 21.27 21.43 21.22 21.42 16,066 +0.09(+0.41%)
Sep 30, 2019 21.34 21.34 21.29 21.34 12,424 +0.02(+0.10%)
Sep 27, 2019 21.40 21.40 21.30 21.32 20,249 -0.12(-0.55%)
Sep 26, 2019 21.46 21.46 21.42 21.43 53,043 -0.03(-0.13%)
Sep 25, 2019 21.49 21.50 21.39 21.46 65,748 -0.05(-0.24%)
Sep 24, 2019 21.49 21.53 21.43 21.51 57,987 +0.06(+0.28%)
Sep 23, 2019 21.39 21.45 21.38 21.45 21,618 +0.10(+0.47%)
Sep 20, 2019 21.34 21.36 21.30 21.35 5,495 +0.03(+0.14%)
Sep 19, 2019 21.38 21.38 21.29 21.32 11,994 -0.02(-0.08%)
Sep 18, 2019 21.41 21.48 21.31 21.34 31,800 -0.03(-0.14%)
Sep 17, 2019 21.34 21.38 21.30 21.37 7,670 +0.05(+0.24%)
Sep 16, 2019 21.32 21.34 21.25 21.32 10,736 +0.11(+0.50%)
Sep 13, 2019 21.31 21.31 21.21 21.21 7,646 -0.20(-0.92%)
Sep 12, 2019 21.44 21.49 21.41 21.41 4,912 +0.02(+0.11%)
Sep 11, 2019 21.42 21.44 21.38 21.38 6,600 -0.11(-0.50%)
Sep 10, 2019 21.55 21.56 21.49 21.49 6,106 -0.08(-0.39%)
Sep 09, 2019 21.59 21.59 21.57 21.57 2,259 -0.06(-0.27%)
Sep 06, 2019 21.64 21.64 21.62 21.63 3,942 -0.02(-0.08%)
Sep 05, 2019 21.69 21.69 21.65 21.65 5,506 -0.06(-0.28%)
Sep 04, 2019 21.70 21.71 21.69 21.71 1,801 +0.02(+0.09%)
Sep 03, 2019 21.60 21.70 21.58 21.69 12,856 +0.05(+0.25%)
Aug 30, 2019 21.69 21.70 21.61 21.64 8,004 -0.03(-0.12%)
Aug 29, 2019 21.69 21.69 21.63 21.66 5,799 -0.02(-0.10%)
Aug 28, 2019 21.72 21.72 21.67 21.68 2,710 +0.07(+0.32%)
Aug 27, 2019 21.54 21.68 21.54 21.61 5,186 +0.13(+0.58%)
Aug 26, 2019 21.61 21.61 21.46 21.49 10,788 -0.09(-0.40%)
Aug 23, 2019 21.51 21.61 21.49 21.58 13,181 +0.07(+0.33%)
Aug 22, 2019 21.55 21.55 21.46 21.51 30,376 -0.05(-0.21%)
Aug 21, 2019 21.61 21.62 21.55 21.55 3,795 -0.16(-0.75%)
Aug 20, 2019 21.70 21.74 21.70 21.71 4,147 +0.04(+0.17%)
Aug 19, 2019 21.61 21.70 21.59 21.68 18,613 +0.07(+0.32%)
Aug 16, 2019 21.57 21.65 21.57 21.61 7,908 -0.02(-0.11%)
Aug 15, 2019 21.52 21.66 21.51 21.63 4,844 +0.06(+0.29%)
Aug 14, 2019 21.56 21.57 21.49 21.57 23,127 -0.03(-0.14%)
Aug 13, 2019 21.72 21.72 21.56 21.60 52,308 -0.13(-0.60%)
Aug 12, 2019 21.71 21.73 21.69 21.73 1,212 +0.07(+0.30%)
Aug 09, 2019 21.75 21.78 21.66 21.67 32,953 -0.13(-0.57%)
Aug 08, 2019 21.81 21.81 21.78 21.79 18,700 -0.04(-0.19%)
Aug 07, 2019 21.94 21.94 21.84 21.84 13,012 +0.09(+0.42%)
Aug 06, 2019 21.64 21.77 21.64 21.74 13,410 +0.06(+0.29%)
Aug 05, 2019 21.61 21.71 21.59 21.68 22,571 +0.14(+0.66%)
Aug 02, 2019 21.56 21.56 21.51 21.54 7,429 +0.03(+0.16%)
Aug 01, 2019 21.42 21.55 21.32 21.51 11,601 +0.08(+0.35%)
Jul 31, 2019 21.45 21.51 21.41 21.43 23,729 -0.03(-0.16%)
Jul 30, 2019 21.49 21.49 21.45 21.46 24,047 +0.01(+0.04%)
Jul 29, 2019 21.48 21.48 21.45 21.46 22,783 -0.05(-0.23%)
Jul 26, 2019 21.55 21.55 21.48 21.50 11,658 -0.08(-0.36%)
Jul 25, 2019 21.60 21.60 21.50 21.58 52,794 -0.06(-0.27%)
Jul 24, 2019 21.65 21.65 21.64 21.64 3,980 -0.04(-0.20%)
Jul 23, 2019 21.68 21.69 21.67 21.68 11,781 +0.01(+0.03%)
Jul 22, 2019 21.67 21.69 21.67 21.68 16,529 +0.00(+0.02%)
Jul 19, 2019 21.67 21.68 21.67 21.67 993,974 +0.03(+0.12%)
Jul 18, 2019 21.59 21.67 21.59 21.65 7,433 +0.02(+0.10%)
Jul 17, 2019 21.61 21.65 21.61 21.63 2,864 +0.02(+0.10%)
Jul 16, 2019 21.62 21.62 21.58 21.61 3,183 -0.02(-0.08%)
Jul 15, 2019 21.59 21.63 21.59 21.63 1,212 +0.02(+0.08%)
Jul 12, 2019 21.69 21.71 21.61 21.61 21,634 -0.07(-0.35%)
Jul 11, 2019 21.61 21.69 21.54 21.68 241,613 +0.19(+0.89%)
Jul 10, 2019 21.49 21.51 21.45 21.49 12,758 +0.06(+0.27%)
Jul 09, 2019 21.42 21.45 21.41 21.43 16,437 +0.04(+0.21%)
Jul 08, 2019 21.46 21.46 21.38 21.39 19,480 -0.11(-0.50%)
Jul 05, 2019 21.47 21.50 21.42 21.50 6,129 -0.04(-0.20%)
Jul 03, 2019 21.54 21.55 21.52 21.54 5,648 -0.04(-0.18%)
Jul 02, 2019 21.52 21.59 21.52 21.58 25,693 +0.03(+0.14%)
Jul 01, 2019 21.54 21.58 21.53 21.55 17,724 -0.06(-0.28%)
Jun 28, 2019 21.59 21.62 21.57 21.61 8,533 +0.01(+0.07%)
Jun 27, 2019 21.57 21.60 21.56 21.59 4,414 +0.00(+0.00%)
Jun 26, 2019 21.55 21.65 21.55 21.59 7,329 -0.03(-0.15%)
Jun 25, 2019 21.72 21.72 21.60 21.63 14,717 -0.07(-0.33%)
Jun 24, 2019 21.59 21.71 21.59 21.70 26,340 +0.07(+0.32%)
Jun 21, 2019 21.69 21.69 21.61 21.63 19,110 -0.15(-0.70%)
Jun 20, 2019 21.59 21.78 21.59 21.78 121,148 +0.25(+1.16%)
Jun 19, 2019 21.38 21.57 21.38 21.53 30,161 +0.08(+0.37%)
Jun 18, 2019 21.48 21.48 21.42 21.45 6,566 +0.05(+0.23%)
Jun 17, 2019 21.42 21.44 21.37 21.40 36,611 -0.04(-0.17%)
Jun 14, 2019 21.48 21.52 21.43 21.44 20,432 +0.01(+0.03%)
Jun 13, 2019 21.47 21.52 21.40 21.43 25,706 -0.02(-0.07%)
Jun 12, 2019 21.39 21.46 21.39 21.45 31,708 -0.02(-0.12%)
Jun 11, 2019 21.46 21.48 21.40 21.47 54,746 -0.01(-0.04%)
Jun 10, 2019 21.64 21.67 21.48 21.48 360,394 -0.32(-1.49%)
Jun 07, 2019 21.76 21.89 21.72 21.81 111,536 -0.10(-0.46%)
Jun 06, 2019 21.99 22.02 21.88 21.91 54,521 +0.07(+0.30%)
Jun 05, 2019 21.72 21.89 21.72 21.84 130,458 +0.12(+0.55%)
Jun 04, 2019 21.88 21.88 21.63 21.72 49,598 +0.18(+0.83%)
Jun 03, 2019 21.46 21.54 21.44 21.54 40,855 +0.18(+0.86%)
May 31, 2019 21.23 21.36 21.23 21.36 57,330 +0.16(+0.75%)
May 30, 2019 21.15 21.20 21.13 21.20 10,097 +0.14(+0.67%)
May 29, 2019 21.05 21.08 21.01 21.06 28,747 +0.10(+0.48%)
May 28, 2019 20.95 20.96 20.95 20.96 17,413 +0.03(+0.13%)
May 24, 2019 20.91 20.96 20.91 20.93 24,759 +0.07(+0.34%)
May 23, 2019 20.82 20.87 20.82 20.86 19,914 +0.01(+0.07%)
May 22, 2019 20.86 20.86 20.83 20.84 30,404 +0.01(+0.03%)
May 21, 2019 20.82 20.84 20.82 20.84 9,815 +0.02(+0.10%)
May 20, 2019 20.90 20.91 20.80 20.82 45,212 -0.07(-0.36%)
May 17, 2019 21.05 21.05 20.86 20.89 88,700 -0.24(-1.14%)
May 16, 2019 21.09 21.17 21.05 21.13 132,535 +0.28(+1.36%)
May 15, 2019 20.87 20.87 20.80 20.85 7,359 +0.04(+0.20%)
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.