Skip to main content
Quadratic Interest Rate Volatility & Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
17.94
+0.12 (0.67%)
Jan 8, 2025, 4:00 PM EST - Market closed

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202517.9717.9917.9017.9417.940.67%220,574
Jan 7, 202517.7717.8617.7217.8217.820.56%262,903
Jan 6, 202517.6317.7617.6317.7217.720.28%574,348
Jan 3, 202517.7417.7417.6317.6717.67-0.34%146,770
Jan 2, 202517.7817.7917.7117.7317.73-0.06%78,291
Dec 31, 202417.7817.8017.6317.7417.740.11%552,769
Dec 30, 202417.7717.7917.7217.7217.72-547,664
Dec 27, 202417.7217.7817.6917.7217.670.34%285,845
Dec 26, 202417.6617.6817.6317.6617.610.23%189,112
Dec 24, 202417.6117.6717.6117.6217.570.11%95,447
Dec 23, 202417.5917.6417.5417.6017.550.23%381,283
Dec 20, 202417.6617.6717.5317.5617.510.34%635,937
Dec 19, 202417.5417.6317.4617.5017.450.34%193,086
Dec 18, 202417.7317.7417.3817.4417.39-1.25%213,523
Dec 17, 202417.6417.6817.6317.6617.61-0.28%337,648
Dec 16, 202417.7417.7517.6917.7117.66-0.28%556,737
Dec 13, 202417.7817.7917.7417.7617.71-0.22%228,980
Dec 12, 202417.8117.8517.7817.8017.750.23%199,711
Dec 11, 202417.8417.8617.7517.7617.71-0.11%221,340
Dec 10, 202417.8217.8517.7517.7817.73-0.39%172,519
Dec 9, 202417.8617.8717.8217.8517.800.06%238,441
Dec 6, 202417.8917.8917.8017.8417.790.17%177,871
Dec 5, 202417.7917.8417.7617.8117.76-0.34%202,309
Dec 4, 202417.8317.9117.8317.8717.82-273,357
Dec 3, 202417.8417.8917.8017.8717.820.51%194,476
Dec 2, 202417.9517.9517.7617.7817.73-0.78%204,083
Nov 29, 202417.9017.9217.8717.9217.870.22%119,167
Nov 27, 202417.8917.9117.8517.8817.830.11%490,809
Nov 26, 202417.8817.8817.7817.8617.75-1,239,954
Nov 25, 202417.8717.8917.7917.8617.750.22%417,189
Nov 22, 202417.8917.8917.8017.8217.71-0.50%344,218
Nov 21, 202417.9818.0017.8817.9117.80-0.33%953,453
Nov 20, 202417.9918.0617.9617.9717.86-0.28%242,412
Nov 19, 202418.0318.0417.9718.0217.91-182,078
Nov 18, 202418.0318.0417.9618.0217.910.45%409,307
Nov 15, 202417.8317.9917.8017.9417.830.39%493,458
Nov 14, 202418.0518.0517.8317.8717.76-0.89%417,440
Nov 13, 202418.0218.0417.9518.0317.920.28%275,566
Nov 12, 202417.9717.9917.9417.9817.870.33%330,009
Nov 11, 202417.9217.9617.8717.9217.81-0.50%382,427
Nov 8, 202418.1318.1418.0118.0117.90-1.21%231,661
Nov 7, 202418.2118.2618.1118.2318.120.16%163,978
Nov 6, 202418.1418.2018.1118.2018.090.39%439,254
Nov 5, 202418.2718.2718.1018.1318.02-0.93%1,049,139
Nov 4, 202418.3918.3918.2618.3018.19-2,599,029
Nov 1, 202418.4018.4418.2918.3018.19-0.11%125,958
Oct 31, 202418.2918.3318.2218.3218.21-0.33%298,031
Oct 30, 202418.5118.5118.3418.3818.27-1.29%92,473
Oct 29, 202418.4918.6218.4918.6218.450.54%157,310
Oct 28, 202418.5718.5918.4818.5218.35-0.54%91,730
Oct 25, 202418.6918.7418.6118.6218.45-0.21%82,912
Oct 24, 202418.7118.7818.6618.6618.490.05%354,645
Oct 23, 202418.7818.7818.6518.6518.48-1.01%360,447
Oct 22, 202418.8518.8718.7918.8418.67-0.16%107,662
Oct 21, 202418.9318.9518.8718.8718.70-0.26%111,479
Oct 18, 202418.9318.9418.8718.9218.750.37%112,263
Oct 17, 202418.8218.8818.7918.8518.680.11%279,792
Oct 16, 202418.8618.8718.8018.8318.66-0.32%333,483
Oct 15, 202418.9718.9718.8818.8918.720.05%147,271
Oct 14, 202418.8718.8918.8218.8818.71-0.26%223,852
Oct 11, 202418.8418.9618.8418.9318.760.42%214,788
Oct 10, 202418.7818.8618.7418.8518.681.07%292,202
Oct 9, 202418.6818.6918.6418.6518.48-0.32%312,769
Oct 8, 202418.7218.7518.6718.7118.540.38%267,023
Oct 7, 202418.6118.7018.5918.6418.47-0.37%350,541
Oct 4, 202418.8718.8818.7018.7118.54-2.45%665,645
Oct 3, 202419.2819.2919.1719.1819.01-0.72%2,014,728
Oct 2, 202419.3119.3619.3019.3219.15-0.31%247,802
Oct 1, 202419.2719.3819.2719.3819.210.68%357,331
Sep 30, 202419.3219.3719.2219.2519.08-0.82%578,399
Sep 27, 202419.3019.4319.2919.4119.240.31%107,863
Sep 26, 202419.4419.4519.3519.3519.12-0.87%221,521
Sep 25, 202419.5519.5519.5019.5219.29-0.26%112,729
Sep 24, 202419.4919.5719.4819.5719.340.67%763,369
Sep 23, 202419.4419.4919.3919.4419.21-0.31%185,193
Sep 20, 202419.3619.5019.3319.5019.270.36%815,015
Sep 19, 202419.3719.4519.3719.4319.200.26%161,826
Sep 18, 202419.3719.5019.3419.3819.15-0.10%465,211
Sep 17, 202419.3819.4419.3519.4019.17-0.67%409,500
Sep 16, 202419.6319.6319.5119.5319.30-186,259
Sep 13, 202419.5519.5719.5019.5319.300.57%692,436
Sep 12, 202419.4519.4819.3819.4219.19-0.31%1,229,654
Sep 11, 202419.4719.5819.4519.4819.250.05%130,162
Sep 10, 202419.4619.5219.4519.4719.24-0.05%126,066
Sep 9, 202419.4919.5219.4519.4819.25-0.15%115,360
Sep 6, 202419.4119.5419.3219.5119.280.98%229,996
Sep 5, 202419.4719.4819.2919.3219.09-0.26%309,858
Sep 4, 202419.2919.3819.2919.3719.140.36%248,705
Sep 3, 202419.2819.3319.2619.3019.07-0.10%201,335
Aug 30, 202419.2619.3219.2519.3219.09-0.16%270,246
Aug 29, 202419.3919.3919.3219.3519.12-0.41%176,771
Aug 28, 202419.3919.4519.3919.4319.140.26%142,467
Aug 27, 202419.3219.4119.3019.3819.090.57%275,901
Aug 26, 202419.3319.3819.2619.2718.98-0.10%264,839
Aug 23, 202419.1519.3319.1219.2919.000.57%273,066
Aug 22, 202419.2119.2119.1219.1818.89-0.57%265,132
Aug 21, 202419.1719.3019.1319.2919.001.05%645,409
Aug 20, 202419.0919.0919.0519.0918.810.58%213,060
Aug 19, 202419.0219.0318.9718.9818.70-0.47%520,692
Aug 16, 202419.0819.1018.9919.0718.79-0.05%495,376