Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL) Historical Stock Data
18.54 ↓0.04 (-0.22%)
As of May 17, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, IVOL is up 0.02% a day on average. There have been 15 days where Quadratic Interest Rate Volatility and Inflation Hedge ETF New closed green and 15 days where IVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.59 | 18.54 | ↓$0.05 (-0.27%) | 18.52 | 18.59 | 173.31K |
| 2024-05-16 | 18.61 | 18.58 | ↓$0.03 (-0.16%) | 18.57 | 18.62 | 382.42K |
| 2024-05-15 | 18.66 | 18.68 | ↑$0.02 (0.11%) | 18.61 | 18.71 | 105.08K |
| 2024-05-14 | 18.50 | 18.57 | ↑$0.07 (0.38%) | 18.50 | 18.60 | 121.96K |
| 2024-05-13 | 18.53 | 18.49 | ↓$0.04 (-0.22%) | 18.48 | 18.55 | 115.77K |
| 2024-05-10 | 18.56 | 18.50 | ↓$0.06 (-0.32%) | 18.50 | 18.56 | 130.23K |
| 2024-05-09 | 18.57 | 18.56 | ↓$0.02 (-0.08%) | 18.55 | 18.64 | 84.72K |
| 2024-05-08 | 18.54 | 18.55 | ↑$0.01 (0.03%) | 18.52 | 18.56 | 148.67K |
| 2024-05-07 | 18.57 | 18.51 | ↓$0.06 (-0.32%) | 18.50 | 18.57 | 147.36K |
| 2024-05-06 | 18.67 | 18.59 | ↓$0.08 (-0.43%) | 18.59 | 18.70 | 224.55K |
| 2024-05-03 | 18.76 | 18.67 | ↓$0.09 (-0.48%) | 18.66 | 18.79 | 183.55K |
| 2024-05-02 | 18.50 | 18.64 | ↑$0.14 (0.76%) | 18.50 | 18.64 | 0.92M |
| 2024-05-01 | 18.36 | 18.42 | ↑$0.06 (0.33%) | 18.25 | 18.51 | 684.33K |
| 2024-04-30 | 18.40 | 18.38 | ↓$0.02 (-0.11%) | 18.37 | 18.42 | 450.84K |
| 2024-04-29 | 18.48 | 18.46 | ↓$0.02 (-0.11%) | 18.43 | 18.53 | 226.46K |
| 2024-04-26 | 18.49 | 18.50 | ↑$0.01 (0.05%) | 18.48 | 18.56 | 169.20K |
| 2024-04-25 | 18.53 | 18.61 | ↑$0.08 (0.43%) | 18.50 | 18.61 | 677.26K |
| 2024-04-24 | 18.53 | 18.56 | ↑$0.03 (0.16%) | 18.50 | 18.60 | 341.71K |
| 2024-04-23 | 18.46 | 18.55 | ↑$0.09 (0.49%) | 18.46 | 18.56 | 145.69K |
| 2024-04-22 | 18.50 | 18.52 | ↑$0.02 (0.11%) | 18.49 | 18.56 | 96.77K |
| 2024-04-19 | 18.48 | 18.50 | ↑$0.02 (0.11%) | 18.44 | 18.53 | 65.50K |
| 2024-04-18 | 18.50 | 18.43 | ↓$0.07 (-0.38%) | 18.43 | 18.53 | 97.82K |
| 2024-04-17 | 18.58 | 18.57 | ↓$0.01 (-0.05%) | 18.55 | 18.62 | 304.28K |
| 2024-04-16 | 18.69 | 18.63 | ↓$0.06 (-0.32%) | 18.56 | 18.72 | 158.08K |
| 2024-04-15 | 18.53 | 18.73 | ↑$0.20 (1.08%) | 18.52 | 18.73 | 416.56K |
| 2024-04-12 | 18.60 | 18.60 | ↑$0.00 (0.00%) | 18.58 | 18.66 | 258.71K |
| 2024-04-11 | 18.51 | 18.51 | ↑$0.00 (0.00%) | 18.47 | 18.56 | 144.48K |
| 2024-04-10 | 18.33 | 18.40 | ↑$0.07 (0.38%) | 18.26 | 18.46 | 287.78K |
| 2024-04-09 | 18.73 | 18.68 | ↓$0.05 (-0.27%) | 18.67 | 18.75 | 121.53K |
| 2024-04-08 | 18.78 | 18.72 | ↓$0.06 (-0.32%) | 18.70 | 18.79 | 122.65K |
Create an account or log in to view more rows.
$IVOL looks like a loading
$IVOL time will come
$IVOL the future is so bright .. I gotta wear shades..
$IVOL I love you!
$IVOL Slapping that ask today
$IVOL Let it go...
$IVOL we had no volume for days before the last big rip
$IVOL Nothing but time to wait
$IVOL Nope
$IVOL still bullish