Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL) Historical Stock Data
18.50 ↑0.07 (0.38%)
As of April 19, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, IVOL is down -0.06% a day on average. There have been 11 days where Quadratic Interest Rate Volatility and Inflation Hedge ETF New closed green and 19 days where IVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 18.86 | 18.80 | ↓$0.06 (-0.32%) | 18.80 | 18.90 | 158.98K |
| 2024-04-04 | 18.86 | 18.92 | ↑$0.06 (0.32%) | 18.79 | 18.95 | 130.44K |
| 2024-04-03 | 18.92 | 18.99 | ↑$0.07 (0.37%) | 18.88 | 18.99 | 5.67M |
| 2024-04-02 | 18.89 | 18.92 | ↑$0.03 (0.16%) | 18.89 | 18.98 | 127.85K |
| 2024-04-01 | 18.97 | 18.90 | ↓$0.07 (-0.37%) | 18.81 | 18.97 | 194K |
| 2024-03-28 | 18.99 | 18.93 | ↓$0.06 (-0.31%) | 18.93 | 19.03 | 119.22K |
| 2024-03-27 | 19.07 | 19.08 | ↑$0.01 (0.05%) | 19.04 | 19.08 | 108.14K |
| 2024-03-26 | 19.10 | 19.08 | ↓$0.02 (-0.10%) | 19.06 | 19.11 | 151.34K |
| 2024-03-25 | 19.24 | 19.20 | ↓$0.04 (-0.21%) | 19.19 | 19.25 | 107.11K |
| 2024-03-22 | 19.22 | 19.21 | ↓$0.01 (-0.05%) | 19.21 | 19.28 | 75.07K |
| 2024-03-21 | 19.29 | 19.24 | ↓$0.05 (-0.26%) | 19.23 | 19.30 | 234.79K |
| 2024-03-20 | 19.06 | 19.18 | ↑$0.12 (0.63%) | 19.05 | 19.24 | 136.19K |
| 2024-03-19 | 19.10 | 19.10 | ↑$0.00 (0.00%) | 19.09 | 19.14 | 155.99K |
| 2024-03-18 | 19.06 | 19.05 | ↓$0.01 (-0.05%) | 18.99 | 19.06 | 204.16K |
| 2024-03-15 | 19.05 | 18.98 | ↓$0.07 (-0.37%) | 18.98 | 19.05 | 228.84K |
| 2024-03-14 | 19.19 | 19.17 | ↓$0.02 (-0.10%) | 19.14 | 19.20 | 361.52K |
| 2024-03-13 | 19.34 | 19.29 | ↓$0.05 (-0.26%) | 19.29 | 19.37 | 116.58K |
| 2024-03-12 | 19.46 | 19.37 | ↓$0.09 (-0.46%) | 19.35 | 19.46 | 104.86K |
| 2024-03-11 | 19.51 | 19.48 | ↓$0.03 (-0.15%) | 19.47 | 19.53 | 180.65K |
| 2024-03-08 | 19.64 | 19.52 | ↓$0.12 (-0.61%) | 19.52 | 19.66 | 130.21K |
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