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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

18.54

-0.04

(-0.22%)

At close: 04:00PM EDT

18.56

+0.02

(+0.11%)

After hours:

07:27PM EDT

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	18.59	18.59	18.52	18.54	18.54	173,400
16 May 2024	18.61	18.62	18.57	18.58	18.58	382,400
15 May 2024	18.66	18.71	18.61	18.68	18.68	105,100
14 May 2024	18.50	18.60	18.50	18.57	18.57	121,800
13 May 2024	18.53	18.55	18.48	18.49	18.49	115,800
10 May 2024	18.56	18.56	18.50	18.50	18.50	130,700
09 May 2024	18.57	18.64	18.55	18.56	18.56	85,100
08 May 2024	18.54	18.56	18.52	18.55	18.55	148,900
07 May 2024	18.57	18.57	18.50	18.51	18.51	147,400
06 May 2024	18.67	18.72	18.59	18.59	18.59	224,600
03 May 2024	18.76	18.80	18.66	18.67	18.67	183,700
02 May 2024	18.50	18.64	18.50	18.64	18.64	915,100
01 May 2024	18.36	18.51	18.25	18.42	18.42	684,300
30 Apr 2024	18.40	18.42	18.37	18.38	18.38	451,200
29 Apr 2024	18.48	18.53	18.43	18.46	18.46	226,500
26 Apr 2024	18.49	18.56	18.48	18.50	18.50	169,200
25 Apr 2024	18.53	18.61	18.50	18.61	18.61	677,300
24 Apr 2024	18.53	18.60	18.50	18.56	18.56	341,800
23 Apr 2024	18.46	18.56	18.46	18.55	18.55	145,700
22 Apr 2024	18.50	18.56	18.49	18.52	18.52	96,800
19 Apr 2024	18.48	18.53	18.43	18.50	18.50	65,500
18 Apr 2024	18.50	18.53	18.43	18.43	18.43	97,800
17 Apr 2024	18.58	18.62	18.55	18.57	18.57	304,300
16 Apr 2024	18.69	18.72	18.56	18.63	18.63	158,100
15 Apr 2024	18.53	18.73	18.52	18.73	18.73	416,600
12 Apr 2024	18.60	18.66	18.58	18.60	18.60	258,700
11 Apr 2024	18.51	18.56	18.47	18.51	18.51	146,500
10 Apr 2024	18.33	18.46	18.26	18.40	18.40	287,800
09 Apr 2024	18.73	18.75	18.67	18.68	18.68	121,500
08 Apr 2024	18.78	18.79	18.70	18.72	18.72	122,600
05 Apr 2024	18.86	18.90	18.80	18.80	18.80	159,000
04 Apr 2024	18.86	18.94	18.79	18.92	18.92	130,400
03 Apr 2024	18.92	18.99	18.88	18.99	18.99	5,672,000
02 Apr 2024	18.89	18.98	18.89	18.92	18.92	127,900
01 Apr 2024	18.97	18.97	18.81	18.90	18.90	194,000
28 Mar 2024	18.99	19.03	18.93	18.93	18.93	119,200
27 Mar 2024	19.07	19.08	19.04	19.08	19.08	108,100
26 Mar 2024	19.10	19.11	19.06	19.08	19.08	151,300
26 Mar 2024	0.058 Dividend
25 Mar 2024	19.24	19.25	19.18	19.20	19.14	107,100
22 Mar 2024	19.22	19.28	19.21	19.21	19.15	75,100
21 Mar 2024	19.29	19.30	19.23	19.24	19.18	234,800
20 Mar 2024	19.06	19.24	19.05	19.18	19.12	136,200
19 Mar 2024	19.10	19.14	19.09	19.10	19.04	156,000
18 Mar 2024	19.06	19.06	18.99	19.05	18.99	204,200
15 Mar 2024	19.05	19.05	18.98	18.98	18.92	228,800
14 Mar 2024	19.19	19.20	19.14	19.17	19.11	361,500
13 Mar 2024	19.34	19.37	19.29	19.29	19.23	116,600
12 Mar 2024	19.46	19.46	19.35	19.37	19.31	104,900
11 Mar 2024	19.51	19.53	19.47	19.48	19.42	180,600
08 Mar 2024	19.64	19.66	19.52	19.52	19.46	130,200
07 Mar 2024	19.47	19.54	19.47	19.52	19.46	162,500
06 Mar 2024	19.55	19.59	19.41	19.44	19.38	194,800
05 Mar 2024	19.56	19.62	19.52	19.56	19.50	877,200
04 Mar 2024	19.58	19.62	19.53	19.58	19.52	134,100
01 Mar 2024	19.51	19.65	19.47	19.61	19.55	143,400
29 Feb 2024	19.42	19.54	19.42	19.48	19.42	481,300
28 Feb 2024	19.44	19.47	19.42	19.45	19.39	206,600
27 Feb 2024	19.41	19.44	19.37	19.38	19.32	210,900
27 Feb 2024	0.058 Dividend
26 Feb 2024	19.48	19.50	19.45	19.48	19.36	310,500
23 Feb 2024	19.56	19.56	19.50	19.51	19.39	568,000
22 Feb 2024	19.65	19.67	19.52	19.56	19.44	227,900
21 Feb 2024	19.77	19.81	19.68	19.72	19.60	126,500
20 Feb 2024	19.86	19.87	19.78	19.78	19.66	125,500
16 Feb 2024	19.70	19.74	19.55	19.70	19.58	588,100
15 Feb 2024	19.79	19.86	19.78	19.79	19.67	496,000
14 Feb 2024	19.72	19.85	19.72	19.77	19.65	230,000
13 Feb 2024	19.72	19.74	19.60	19.64	19.52	229,000
12 Feb 2024	19.94	19.96	19.90	19.90	19.78	141,200
09 Feb 2024	19.91	19.94	19.87	19.92	19.80	145,300
08 Feb 2024	20.00	20.06	19.99	20.00	19.88	122,500
07 Feb 2024	20.01	20.13	19.96	19.96	19.84	107,300
06 Feb 2024	19.95	20.08	19.91	20.00	19.88	168,200
05 Feb 2024	20.03	20.07	19.97	19.99	19.87	143,500
02 Feb 2024	20.11	20.15	20.02	20.05	19.93	1,239,300
01 Feb 2024	20.48	20.54	20.39	20.39	20.27	181,800
31 Jan 2024	20.36	20.49	20.29	20.34	20.22	331,200
30 Jan 2024	20.43	20.43	20.08	20.08	19.96	203,500
29 Jan 2024	20.41	20.48	20.41	20.45	20.33	196,200
29 Jan 2024	0.061 Dividend
26 Jan 2024	20.53	20.53	20.39	20.39	20.21	82,500
25 Jan 2024	20.48	20.61	20.48	20.52	20.34	231,600
24 Jan 2024	20.59	20.59	20.47	20.49	20.31	200,300
23 Jan 2024	20.41	20.50	20.38	20.50	20.32	82,300
22 Jan 2024	20.41	20.49	20.41	20.43	20.25	302,300
19 Jan 2024	20.47	20.50	20.39	20.43	20.25	88,500
18 Jan 2024	20.43	20.59	20.43	20.59	20.41	129,800
17 Jan 2024	20.44	20.46	20.34	20.38	20.20	94,200
16 Jan 2024	20.85	20.90	20.76	20.81	20.62	232,100
12 Jan 2024	20.89	20.94	20.81	20.89	20.70	274,900
11 Jan 2024	20.45	20.63	20.45	20.56	20.38	99,700
10 Jan 2024	20.47	20.50	20.42	20.44	20.26	182,400
09 Jan 2024	20.42	20.50	20.37	20.37	20.19	355,900
08 Jan 2024	20.38	20.57	20.38	20.44	20.26	141,100
05 Jan 2024	20.44	20.58	20.38	20.38	20.20	124,300
04 Jan 2024	20.51	20.55	20.45	20.47	20.29	412,400
03 Jan 2024	20.48	20.59	20.45	20.54	20.36	172,000
02 Jan 2024	20.55	20.57	20.48	20.55	20.37	205,900
29 Dec 2023	20.53	20.72	20.53	20.68	20.49	222,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD100,018.40-61.54(-0.06%)

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

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
100,018.40
-61.54(-0.06%)