Australia markets open in 1 hour 15 minutes

Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.59-0.08 (-0.43%)
At close: 03:59PM EDT
18.59 -0.00 (-0.03%)
After hours: 04:09PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202418.6718.7018.5918.5918.59224,550
03 May 202418.7618.8018.6618.6718.67183,700
02 May 202418.5018.6418.5018.6418.64915,100
01 May 202418.3618.5118.2518.4218.42684,300
30 Apr 202418.4018.4218.3718.3818.38451,200
29 Apr 202418.4818.5318.4318.4618.46226,500
26 Apr 202418.4918.5618.4818.5018.50169,200
25 Apr 202418.5318.6118.5018.6118.61677,300
24 Apr 202418.5318.6018.5018.5618.56341,800
23 Apr 202418.4618.5618.4618.5518.55145,700
22 Apr 202418.5018.5618.4918.5218.5296,800
19 Apr 202418.4818.5318.4318.5018.5065,500
18 Apr 202418.5018.5318.4318.4318.4397,800
17 Apr 202418.5818.6218.5518.5718.57304,300
16 Apr 202418.6918.7218.5618.6318.63158,100
15 Apr 202418.5318.7318.5218.7318.73416,600
12 Apr 202418.6018.6618.5818.6018.60258,700
11 Apr 202418.5118.5618.4718.5118.51146,500
10 Apr 202418.3318.4618.2618.4018.40287,800
09 Apr 202418.7318.7518.6718.6818.68121,500
08 Apr 202418.7818.7918.7018.7218.72122,600
05 Apr 202418.8618.9018.8018.8018.80159,000
04 Apr 202418.8618.9418.7918.9218.92130,400
03 Apr 202418.9218.9918.8818.9918.995,672,000
02 Apr 202418.8918.9818.8918.9218.92127,900
01 Apr 202418.9718.9718.8118.9018.90194,000
28 Mar 202418.9919.0318.9318.9318.93119,200
27 Mar 202419.0719.0819.0419.0819.08108,100
26 Mar 202419.1019.1119.0619.0819.08151,300
26 Mar 20240.058 Dividend
25 Mar 202419.2419.2519.1819.2019.14107,100
22 Mar 202419.2219.2819.2119.2119.1575,100
21 Mar 202419.2919.3019.2319.2419.18234,800
20 Mar 202419.0619.2419.0519.1819.12136,200
19 Mar 202419.1019.1419.0919.1019.04156,000
18 Mar 202419.0619.0618.9919.0518.99204,200
15 Mar 202419.0519.0518.9818.9818.92228,800
14 Mar 202419.1919.2019.1419.1719.11361,500
13 Mar 202419.3419.3719.2919.2919.23116,600
12 Mar 202419.4619.4619.3519.3719.31104,900
11 Mar 202419.5119.5319.4719.4819.42180,600
08 Mar 202419.6419.6619.5219.5219.46130,200
07 Mar 202419.4719.5419.4719.5219.46162,500
06 Mar 202419.5519.5919.4119.4419.38194,800
05 Mar 202419.5619.6219.5219.5619.50877,200
04 Mar 202419.5819.6219.5319.5819.52134,100
01 Mar 202419.5119.6519.4719.6119.55143,400
29 Feb 202419.4219.5419.4219.4819.42481,300
28 Feb 202419.4419.4719.4219.4519.39206,600
27 Feb 202419.4119.4419.3719.3819.32210,900
27 Feb 20240.058 Dividend
26 Feb 202419.4819.5019.4519.4819.36310,500
23 Feb 202419.5619.5619.5019.5119.39568,000
22 Feb 202419.6519.6719.5219.5619.44227,900
21 Feb 202419.7719.8119.6819.7219.60126,500
20 Feb 202419.8619.8719.7819.7819.66125,500
16 Feb 202419.7019.7419.5519.7019.58588,100
15 Feb 202419.7919.8619.7819.7919.67496,000
14 Feb 202419.7219.8519.7219.7719.65230,000
13 Feb 202419.7219.7419.6019.6419.52229,000
12 Feb 202419.9419.9619.9019.9019.78141,200
09 Feb 202419.9119.9419.8719.9219.80145,300
08 Feb 202420.0020.0619.9920.0019.88122,500
07 Feb 202420.0120.1319.9619.9619.84107,300
06 Feb 202419.9520.0819.9120.0019.88168,200
05 Feb 202420.0320.0719.9719.9919.87143,500
02 Feb 202420.1120.1520.0220.0519.931,239,300
01 Feb 202420.4820.5420.3920.3920.27181,800
31 Jan 202420.3620.4920.2920.3420.22331,200
30 Jan 202420.4320.4320.0820.0819.96203,500
29 Jan 202420.4120.4820.4120.4520.33196,200
29 Jan 20240.061 Dividend
26 Jan 202420.5320.5320.3920.3920.2182,500
25 Jan 202420.4820.6120.4820.5220.34231,600
24 Jan 202420.5920.5920.4720.4920.31200,300
23 Jan 202420.4120.5020.3820.5020.3282,300
22 Jan 202420.4120.4920.4120.4320.25302,300
19 Jan 202420.4720.5020.3920.4320.2588,500
18 Jan 202420.4320.5920.4320.5920.41129,800
17 Jan 202420.4420.4620.3420.3820.2094,200
16 Jan 202420.8520.9020.7620.8120.62232,100
12 Jan 202420.8920.9420.8120.8920.70274,900
11 Jan 202420.4520.6320.4520.5620.3899,700
10 Jan 202420.4720.5020.4220.4420.26182,400
09 Jan 202420.4220.5020.3720.3720.19355,900
08 Jan 202420.3820.5720.3820.4420.26141,100
05 Jan 202420.4420.5820.3820.3820.20124,300
04 Jan 202420.5120.5520.4520.4720.29412,400
03 Jan 202420.4820.5920.4520.5420.36172,000
02 Jan 202420.5520.5720.4820.5520.37205,900
29 Dec 202320.5320.7220.5320.6820.49222,000
28 Dec 202320.6020.6420.5320.5420.36308,600
27 Dec 202320.5020.6520.3520.6120.43461,500
27 Dec 20230.062 Dividend
26 Dec 202320.5720.6520.5720.5920.34157,300
22 Dec 202320.6320.7220.5820.6420.39592,300
21 Dec 202320.6520.7020.5920.5920.34621,600
20 Dec 202320.4320.5320.4320.4920.25411,500
19 Dec 202320.2920.3820.2920.3220.08267,100
18 Dec 202320.4520.4620.3320.3420.10172,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...