Infrastructure Capital Nasdaq Option Income ETF (QVOL)

NASDAQ: QVOL · Real-Time Price · USD

98.79

+0.68 (0.69%)

At close: Sep 18, 2026, 4:00 PM EDT

98.80

+0.01 (0.01%)

After-hours: Sep 18, 2026, 7:38 PM EDT

QVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	98.25	98.79	98.00	98.79	98.79	0.69%	7,134
Sep 17, 2026	98.25	98.25	97.85	98.11	98.11	1.73%	10,295
Sep 16, 2026	96.25	97.39	95.46	96.44	96.44	0.21%	13,350
Sep 15, 2026	96.82	97.30	96.21	96.23	96.23	-0.80%	15,573
Sep 14, 2026	96.96	97.57	96.04	97.01	97.01	-2.02%	15,985
Sep 11, 2026	99.45	99.62	98.83	99.01	99.01	1.07%	8,273
Sep 10, 2026	98.37	98.56	97.73	97.96	97.96	-1.36%	12,555
Sep 9, 2026	99.33	100.61	99.31	99.31	99.31	0.08%	6,870
Sep 8, 2026	99.88	99.88	98.86	99.23	99.22	0.57%	19,990
Sep 4, 2026	98.14	98.66	98.13	98.66	98.66	1.25%	4,672
Sep 3, 2026	96.26	97.65	96.26	97.45	97.45	0.64%	10,917
Sep 2, 2026	96.29	96.87	96.29	96.83	96.83	0.38%	10,238
Sep 1, 2026	96.62	96.70	96.00	96.46	96.46	-1.11%	21,577
Aug 31, 2026	97.75	97.91	97.05	97.54	97.54	-0.54%	18,831
Aug 28, 2026	99.31	101.11	98.00	98.07	98.07	-1.86%	15,536
Aug 27, 2026	99.94	100.08	98.91	99.92	99.92	1.08%	12,783
Aug 26, 2026	100.00	100.17	99.38	99.89	98.85	0.18%	5,094
Aug 25, 2026	100.08	100.41	99.41	99.71	98.67	0.95%	5,659
Aug 24, 2026	99.50	99.72	98.05	98.78	97.75	-1.38%	16,514
Aug 21, 2026	101.38	101.38	99.91	100.16	99.12	0.24%	6,960
Aug 20, 2026	99.70	100.53	99.53	99.92	98.88	-0.08%	11,781
Aug 19, 2026	100.50	101.25	99.14	100.00	98.96	-0.52%	13,087
Aug 18, 2026	101.67	101.71	100.33	100.53	99.48	-2.59%	6,318
Aug 17, 2026	103.98	104.11	103.18	103.20	102.12	0.26%	10,219
Aug 14, 2026	103.40	103.68	102.57	102.93	101.86	-0.26%	4,784
Aug 13, 2026	101.45	103.75	101.45	103.21	102.13	1.42%	5,438
Aug 12, 2026	102.08	102.34	101.76	101.76	100.70	0.97%	7,971
Aug 11, 2026	101.08	101.29	100.64	100.78	99.73	-0.31%	3,205
Aug 10, 2026	101.09	101.87	101.09	101.09	100.04	-0.43%	3,603
Aug 7, 2026	100.67	101.61	100.63	101.53	100.47	1.39%	7,189
Aug 6, 2026	99.37	100.65	98.61	100.14	99.09	-0.34%	3,310
Aug 5, 2026	102.00	102.07	100.48	100.48	99.43	-0.95%	5,847
Aug 4, 2026	99.22	101.59	99.22	101.44	100.38	3.43%	4,413
Aug 3, 2026	96.74	98.17	96.70	98.07	97.05	1.89%	5,928
Jul 31, 2026	96.47	97.34	95.25	96.25	95.25	2.24%	7,313
Jul 30, 2026	93.00	94.27	93.00	94.14	93.16	4.19%	3,408
Jul 29, 2026	93.50	93.72	91.40	91.40	89.42	-2.19%	12,763
Jul 28, 2026	93.04	93.99	92.01	93.44	91.42	-1.26%	13,152
Jul 27, 2026	95.50	95.90	93.65	94.64	92.58	-0.05%	10,337
Jul 24, 2026	96.25	96.31	94.60	94.68	92.63	-1.92%	13,684
Jul 23, 2026	97.34	97.35	96.05	96.54	94.45	-2.06%	10,523
Jul 22, 2026	98.03	98.97	98.03	98.56	96.43	-0.44%	5,574
Jul 21, 2026	98.34	99.01	98.02	99.00	96.85	2.12%	5,073
Jul 20, 2026	97.44	97.78	96.94	96.94	94.84	0.46%	8,053
Jul 17, 2026	95.57	97.04	94.56	96.50	94.41	-1.38%	20,081
Jul 16, 2026	99.01	99.18	97.61	97.85	95.73	-2.33%	18,409
Jul 15, 2026	100.79	100.80	99.35	100.19	98.01	-0.01%	8,831
Jul 14, 2026	100.05	101.19	99.75	100.20	98.03	0.94%	6,049
Jul 13, 2026	100.59	100.59	99.26	99.27	97.12	-2.09%	10,871
Jul 10, 2026	101.37	101.46	100.51	101.39	99.19	0.14%	9,705