Skip to main content
Quadratic Interest Rate Volatility & Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
17.67
-0.03 (-0.14%)
Feb 11, 2025, 3:02 PM EST - Market open

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202517.7117.7317.6617.6917.69-858,359
Feb 7, 202517.7917.7917.6117.6917.69-0.23%348,924
Feb 6, 202517.7817.7917.7317.7317.73-0.45%125,783
Feb 5, 202517.7517.8417.7517.8117.810.06%204,970
Feb 4, 202517.7517.8717.7517.8017.800.34%171,949
Feb 3, 202517.7617.8017.7117.7417.74-0.89%165,729
Jan 31, 202517.7817.9017.7617.9017.900.62%134,908
Jan 30, 202517.7917.8317.7617.7917.79-0.39%254,160
Jan 29, 202517.8917.9117.7817.8617.81-0.33%362,359
Jan 28, 202517.9417.9717.9117.9217.87-106,124
Jan 27, 202517.9417.9717.8617.9217.870.39%308,546
Jan 24, 202517.8417.9217.8217.8517.800.22%157,845
Jan 23, 202517.7117.8417.7117.8117.760.85%196,285
Jan 22, 202517.7217.7217.6617.6617.61-0.39%339,412
Jan 21, 202517.8017.8117.7017.7317.68-0.62%719,388
Jan 17, 202517.8617.8917.8317.8417.79-0.22%131,329
Jan 16, 202517.8618.0117.8617.8817.83-0.22%420,708
Jan 15, 202517.8417.9317.8217.9217.870.67%253,846
Jan 14, 202517.7017.8117.7017.8017.750.85%306,416
Jan 13, 202517.6017.6617.5717.6517.60-516,898
Jan 10, 202517.9017.9317.6017.6517.60-1.62%343,119
Jan 8, 202517.9717.9917.9017.9417.890.67%220,574
Jan 7, 202517.7717.8617.7217.8217.770.56%262,903
Jan 6, 202517.6317.7617.6317.7217.670.28%574,348
Jan 3, 202517.7417.7417.6317.6717.62-0.34%146,770
Jan 2, 202517.7817.7917.7117.7317.68-0.06%78,291
Dec 31, 202417.7817.8017.6317.7417.690.11%552,769
Dec 30, 202417.7717.7917.7217.7217.67-547,664
Dec 27, 202417.7217.7817.6917.7217.610.34%285,845
Dec 26, 202417.6617.6817.6317.6617.550.23%189,112
Dec 24, 202417.6117.6717.6117.6217.520.11%95,447
Dec 23, 202417.5917.6417.5417.6017.500.23%381,283
Dec 20, 202417.6617.6717.5317.5617.460.34%635,937
Dec 19, 202417.5417.6317.4617.5017.400.34%193,086
Dec 18, 202417.7317.7417.3817.4417.34-1.25%213,523
Dec 17, 202417.6417.6817.6317.6617.55-0.28%337,648
Dec 16, 202417.7417.7517.6917.7117.60-0.28%556,737
Dec 13, 202417.7817.7917.7417.7617.65-0.22%228,980
Dec 12, 202417.8117.8517.7817.8017.690.23%199,711
Dec 11, 202417.8417.8617.7517.7617.65-0.11%221,340
Dec 10, 202417.8217.8517.7517.7817.67-0.39%172,519
Dec 9, 202417.8617.8717.8217.8517.740.06%238,441
Dec 6, 202417.8917.8917.8017.8417.730.17%177,871
Dec 5, 202417.7917.8417.7617.8117.70-0.34%202,309
Dec 4, 202417.8317.9117.8317.8717.76-273,357
Dec 3, 202417.8417.8917.8017.8717.760.51%194,476
Dec 2, 202417.9517.9517.7617.7817.67-0.78%204,083
Nov 29, 202417.9017.9217.8717.9217.810.22%119,167
Nov 27, 202417.8917.9117.8517.8817.770.11%490,809
Nov 26, 202417.8817.8817.7817.8617.70-1,239,954
Nov 25, 202417.8717.8917.7917.8617.700.22%417,189
Nov 22, 202417.8917.8917.8017.8217.66-0.50%344,218
Nov 21, 202417.9818.0017.8817.9117.75-0.33%953,453
Nov 20, 202417.9918.0617.9617.9717.81-0.28%242,412
Nov 19, 202418.0318.0417.9718.0217.86-182,078
Nov 18, 202418.0318.0417.9618.0217.860.45%409,307
Nov 15, 202417.8317.9917.8017.9417.780.39%493,458
Nov 14, 202418.0518.0517.8317.8717.71-0.89%417,440
Nov 13, 202418.0218.0417.9518.0317.870.28%275,566
Nov 12, 202417.9717.9917.9417.9817.820.33%330,009
Nov 11, 202417.9217.9617.8717.9217.76-0.50%382,427
Nov 8, 202418.1318.1418.0118.0117.85-1.21%231,661
Nov 7, 202418.2118.2618.1118.2318.070.16%163,978
Nov 6, 202418.1418.2018.1118.2018.040.39%439,254
Nov 5, 202418.2718.2718.1018.1317.97-0.93%1,049,139
Nov 4, 202418.3918.3918.2618.3018.14-2,599,029
Nov 1, 202418.4018.4418.2918.3018.14-0.11%125,958
Oct 31, 202418.2918.3318.2218.3218.16-0.33%298,031
Oct 30, 202418.5118.5118.3418.3818.22-1.29%92,473
Oct 29, 202418.4918.6218.4918.6218.400.54%157,310
Oct 28, 202418.5718.5918.4818.5218.30-0.54%91,730
Oct 25, 202418.6918.7418.6118.6218.40-0.21%82,912
Oct 24, 202418.7118.7818.6618.6618.440.05%354,645
Oct 23, 202418.7818.7818.6518.6518.43-1.01%360,447
Oct 22, 202418.8518.8718.7918.8418.62-0.16%107,662
Oct 21, 202418.9318.9518.8718.8718.64-0.26%111,479
Oct 18, 202418.9318.9418.8718.9218.690.37%112,263
Oct 17, 202418.8218.8818.7918.8518.630.11%279,792
Oct 16, 202418.8618.8718.8018.8318.61-0.32%333,483
Oct 15, 202418.9718.9718.8818.8918.660.05%147,271
Oct 14, 202418.8718.8918.8218.8818.65-0.26%223,852
Oct 11, 202418.8418.9618.8418.9318.700.42%214,788
Oct 10, 202418.7818.8618.7418.8518.631.07%292,202
Oct 9, 202418.6818.6918.6418.6518.43-0.32%312,769
Oct 8, 202418.7218.7518.6718.7118.490.38%267,023
Oct 7, 202418.6118.7018.5918.6418.42-0.37%350,541
Oct 4, 202418.8718.8818.7018.7118.49-2.45%665,645
Oct 3, 202419.2819.2919.1719.1818.95-0.72%2,014,728
Oct 2, 202419.3119.3619.3019.3219.09-0.31%247,802
Oct 1, 202419.2719.3819.2719.3819.150.68%357,331
Sep 30, 202419.3219.3719.2219.2519.02-0.82%578,399
Sep 27, 202419.3019.4319.2919.4119.180.31%107,863
Sep 26, 202419.4419.4519.3519.3519.06-0.87%221,521
Sep 25, 202419.5519.5519.5019.5219.23-0.26%112,729
Sep 24, 202419.4919.5719.4819.5719.280.67%763,369
Sep 23, 202419.4419.4919.3919.4419.15-0.31%185,193
Sep 20, 202419.3619.5019.3319.5019.210.36%815,015
Sep 19, 202419.3719.4519.3719.4319.140.26%161,826
Sep 18, 202419.3719.5019.3419.3819.09-0.10%465,211
Sep 17, 202419.3819.4419.3519.4019.11-0.67%409,500