Infrastructure Capital Nasdaq Option Income ETF (QVOL)

NASDAQ: QVOL · Real-Time Price · USD

101.09

-0.44 (-0.43%)

At close: Aug 10, 2026, 4:00 PM EDT

101.09

-0.01 (0.00%)

After-hours: Aug 10, 2026, 7:34 PM EDT

QVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	101.09	101.87	101.09	101.55	-	0.02%	3,421
Aug 7, 2026	100.67	101.61	100.63	101.53	101.53	1.39%	7,189
Aug 6, 2026	99.37	100.65	98.61	100.14	100.14	-0.34%	3,310
Aug 5, 2026	102.00	102.07	100.48	100.48	100.48	-0.95%	5,847
Aug 4, 2026	99.22	101.59	99.22	101.44	101.44	3.43%	4,413
Aug 3, 2026	96.74	98.17	96.70	98.07	98.07	1.89%	5,928
Jul 31, 2026	96.47	97.34	95.25	96.25	96.25	2.24%	7,313
Jul 30, 2026	93.00	94.27	93.00	94.14	94.14	4.19%	3,408
Jul 29, 2026	93.50	93.72	91.40	91.40	90.36	-2.19%	12,763
Jul 28, 2026	93.04	93.99	92.01	93.44	92.38	-1.26%	13,152
Jul 27, 2026	95.50	95.90	93.65	94.64	93.56	-0.05%	10,337
Jul 24, 2026	96.25	96.31	94.60	94.68	93.61	-1.92%	13,684
Jul 23, 2026	97.34	97.35	96.05	96.54	95.44	-2.06%	10,523
Jul 22, 2026	98.03	98.97	98.03	98.56	97.44	-0.44%	5,574
Jul 21, 2026	98.34	99.01	98.02	99.00	97.87	2.12%	5,073
Jul 20, 2026	97.44	97.78	96.94	96.94	95.84	0.46%	8,053
Jul 17, 2026	95.57	97.04	94.56	96.50	95.40	-1.38%	20,081
Jul 16, 2026	99.01	99.18	97.61	97.85	96.74	-2.33%	18,409
Jul 15, 2026	100.79	100.80	99.35	100.19	99.05	-0.01%	8,831
Jul 14, 2026	100.05	101.19	99.75	100.20	99.06	0.94%	6,049
Jul 13, 2026	100.59	100.59	99.26	99.27	98.14	-2.09%	10,871
Jul 10, 2026	101.37	101.46	100.51	101.39	100.24	0.14%	9,705
Jul 9, 2026	100.60	101.54	100.01	101.25	100.10	1.74%	6,472
Jul 8, 2026	98.80	99.58	97.97	99.52	98.38	0.44%	18,135
Jul 7, 2026	99.50	99.68	98.17	99.08	97.96	-1.51%	18,639
Jul 6, 2026	101.76	101.76	100.37	100.61	99.46	1.43%	23,142
Jul 2, 2026	101.27	101.98	98.61	99.19	98.06	-1.91%	25,960
Jul 1, 2026	101.48	101.97	101.11	101.12	99.97	-1.43%	12,453
Jun 30, 2026	101.41	102.68	101.41	102.58	101.41	1.53%	8,298
Jun 29, 2026	100.24	101.18	98.71	101.04	99.89	1.84%	19,576
Jun 26, 2026	100.23	101.20	99.79	100.25	98.08	-1.40%	20,704
Jun 25, 2026	102.72	103.97	100.32	101.68	99.48	1.17%	8,780
Jun 24, 2026	101.54	101.68	99.76	100.50	98.33	-0.70%	8,279
Jun 23, 2026	101.34	102.75	100.94	101.22	99.03	-3.92%	15,820
Jun 22, 2026	106.55	106.70	104.97	105.34	103.06	-0.46%	19,142
Jun 18, 2026	104.49	105.88	104.49	105.83	103.54	3.38%	11,409
Jun 17, 2026	104.43	104.51	102.37	102.38	100.16	-0.75%	12,139
Jun 16, 2026	105.69	105.82	103.16	103.16	100.92	-2.30%	14,538
Jun 15, 2026	104.79	105.85	104.34	105.59	103.30	3.87%	15,073
Jun 12, 2026	101.14	102.00	100.20	101.66	99.46	0.92%	19,770
Jun 11, 2026	98.18	100.84	97.77	100.73	98.55	3.12%	24,360
Jun 10, 2026	98.93	100.22	97.54	97.68	95.57	-2.11%	33,719
Jun 9, 2026	102.42	102.96	96.40	99.79	97.63	-1.40%	88,834
Jun 8, 2026	101.76	102.54	100.62	101.20	99.01	1.84%	93,196
Jun 5, 2026	102.87	102.87	99.21	99.37	97.22	-5.89%	15,295
Jun 4, 2026	104.16	106.10	104.04	105.59	103.30	-0.42%	7,190
Jun 3, 2026	106.20	106.20	105.71	106.04	103.74	-0.45%	5,478
Jun 2, 2026	106.43	107.59	106.03	106.52	104.21	1.32%	7,291
Jun 1, 2026	104.02	105.55	103.53	105.13	102.86	1.32%	5,030
May 29, 2026	103.87	104.27	103.23	103.77	101.52	0.43%	18,205