Skip to main content
Quadratic Interest Rate Volatility & Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
17.87
+0.09 (0.51%)
Dec 3, 2024, 4:00 PM EST - Market closed

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202417.8417.8917.8017.8717.870.51%194,476
Dec 2, 202417.9517.9517.7617.7817.78-0.78%204,083
Nov 29, 202417.9017.9217.8717.9217.920.22%119,167
Nov 27, 202417.8917.9117.8517.8817.880.11%490,809
Nov 26, 202417.8817.8817.7817.8617.81-1,239,954
Nov 25, 202417.8717.8917.7917.8617.810.22%417,189
Nov 22, 202417.8917.8917.8017.8217.77-0.50%344,218
Nov 21, 202417.9818.0017.8817.9117.86-0.33%953,453
Nov 20, 202417.9918.0617.9617.9717.92-0.28%242,412
Nov 19, 202418.0318.0417.9718.0217.97-182,078
Nov 18, 202418.0318.0417.9618.0217.970.45%409,307
Nov 15, 202417.8317.9917.8017.9417.890.39%493,458
Nov 14, 202418.0518.0517.8317.8717.82-0.89%417,440
Nov 13, 202418.0218.0417.9518.0317.980.28%275,566
Nov 12, 202417.9717.9917.9417.9817.930.33%330,009
Nov 11, 202417.9217.9617.8717.9217.87-0.50%382,427
Nov 8, 202418.1318.1418.0118.0117.96-1.21%231,661
Nov 7, 202418.2118.2618.1118.2318.180.16%163,978
Nov 6, 202418.1418.2018.1118.2018.150.39%439,254
Nov 5, 202418.2718.2718.1018.1318.08-0.93%1,049,139
Nov 4, 202418.3918.3918.2618.3018.25-2,599,029
Nov 1, 202418.4018.4418.2918.3018.25-0.11%125,958
Oct 31, 202418.2918.3318.2218.3218.27-0.33%298,031
Oct 30, 202418.5118.5118.3418.3818.33-1.29%92,473
Oct 29, 202418.4918.6218.4918.6218.510.54%157,310
Oct 28, 202418.5718.5918.4818.5218.41-0.54%91,730
Oct 25, 202418.6918.7418.6118.6218.51-0.21%82,912
Oct 24, 202418.7118.7818.6618.6618.550.05%354,645
Oct 23, 202418.7818.7818.6518.6518.54-1.01%360,447
Oct 22, 202418.8518.8718.7918.8418.73-0.16%107,662
Oct 21, 202418.9318.9518.8718.8718.76-0.26%111,479
Oct 18, 202418.9318.9418.8718.9218.810.37%112,263
Oct 17, 202418.8218.8818.7918.8518.740.11%279,792
Oct 16, 202418.8618.8718.8018.8318.72-0.32%333,483
Oct 15, 202418.9718.9718.8818.8918.780.05%147,271
Oct 14, 202418.8718.8918.8218.8818.77-0.26%223,852
Oct 11, 202418.8418.9618.8418.9318.820.42%214,788
Oct 10, 202418.7818.8618.7418.8518.741.07%292,202
Oct 9, 202418.6818.6918.6418.6518.54-0.32%312,769
Oct 8, 202418.7218.7518.6718.7118.600.38%267,023
Oct 7, 202418.6118.7018.5918.6418.53-0.37%350,541
Oct 4, 202418.8718.8818.7018.7118.60-2.45%665,645
Oct 3, 202419.2819.2919.1719.1819.07-0.72%2,014,728
Oct 2, 202419.3119.3619.3019.3219.20-0.31%247,802
Oct 1, 202419.2719.3819.2719.3819.260.68%357,331
Sep 30, 202419.3219.3719.2219.2519.13-0.82%578,399
Sep 27, 202419.3019.4319.2919.4119.290.31%107,863
Sep 26, 202419.4419.4519.3519.3519.18-0.87%221,521
Sep 25, 202419.5519.5519.5019.5219.35-0.26%112,729
Sep 24, 202419.4919.5719.4819.5719.390.67%763,369
Sep 23, 202419.4419.4919.3919.4419.27-0.31%185,193
Sep 20, 202419.3619.5019.3319.5019.330.36%815,015
Sep 19, 202419.3719.4519.3719.4319.260.26%161,826
Sep 18, 202419.3719.5019.3419.3819.21-0.10%465,211
Sep 17, 202419.3819.4419.3519.4019.23-0.67%409,500
Sep 16, 202419.6319.6319.5119.5319.36-186,259
Sep 13, 202419.5519.5719.5019.5319.360.57%692,436
Sep 12, 202419.4519.4819.3819.4219.25-0.31%1,229,654
Sep 11, 202419.4719.5819.4519.4819.310.05%130,162
Sep 10, 202419.4619.5219.4519.4719.30-0.05%126,066
Sep 9, 202419.4919.5219.4519.4819.31-0.15%115,360
Sep 6, 202419.4119.5419.3219.5119.340.98%229,996
Sep 5, 202419.4719.4819.2919.3219.15-0.26%309,858
Sep 4, 202419.2919.3819.2919.3719.200.36%248,705
Sep 3, 202419.2819.3319.2619.3019.13-0.10%201,335
Aug 30, 202419.2619.3219.2519.3219.15-0.16%270,246
Aug 29, 202419.3919.3919.3219.3519.18-0.41%176,771
Aug 28, 202419.3919.4519.3919.4319.200.26%142,467
Aug 27, 202419.3219.4119.3019.3819.150.57%275,901
Aug 26, 202419.3319.3819.2619.2719.04-0.10%264,839
Aug 23, 202419.1519.3319.1219.2919.060.57%273,066
Aug 22, 202419.2119.2119.1219.1818.95-0.57%265,132
Aug 21, 202419.1719.3019.1319.2919.061.05%645,409
Aug 20, 202419.0919.0919.0519.0918.860.58%213,060
Aug 19, 202419.0219.0318.9718.9818.75-0.47%520,692
Aug 16, 202419.0819.1018.9919.0718.84-0.05%495,376
Aug 15, 202419.1019.1719.0619.0818.85-1.29%1,128,299
Aug 14, 202419.3519.4219.3119.3319.10-0.51%141,235
Aug 13, 202419.4219.4519.3719.4319.200.57%271,550
Aug 12, 202419.1819.3219.1819.3219.090.57%320,618
Aug 9, 202419.2319.2519.1619.2118.98-0.21%700,596
Aug 8, 202419.2019.2719.2019.2519.02-0.44%778,672
Aug 7, 202419.4019.4019.2219.3419.10-0.23%502,705
Aug 6, 202419.3719.3819.2419.3819.15-640,562
Aug 5, 202419.6719.7019.2619.3819.15-0.05%593,173
Aug 2, 202419.3019.3919.2419.3919.161.41%337,745
Aug 1, 202419.1019.1519.0619.1218.890.29%684,799
Jul 31, 202418.9219.0718.8119.0718.840.93%446,687
Jul 30, 202418.8718.9318.8518.8918.66-0.47%382,479
Jul 29, 202418.9719.0018.9318.9818.70-0.05%405,586
Jul 26, 202418.9518.9918.9318.9918.710.48%154,604
Jul 25, 202418.9418.9918.9018.9018.62-0.32%583,797
Jul 24, 202418.9119.0018.9018.9618.680.69%232,070
Jul 23, 202418.8118.8618.8018.8318.55-0.05%313,329
Jul 22, 202418.7818.8418.7418.8418.560.27%209,660
Jul 19, 202418.7018.8318.7018.7918.51-0.63%192,162
Jul 18, 202418.9318.9718.9018.9118.63-0.11%214,169
Jul 17, 202418.8518.9318.8518.9318.65-0.11%499,009
Jul 16, 202418.9118.9618.8818.9518.67-0.32%725,460
Jul 15, 202419.0019.0418.9719.0118.730.42%844,450