Infrastructure Capital Nasdaq Option Income ETF (QVOL)

NASDAQ: QVOL · Real-Time Price · USD

101.08

+0.20 (0.19%)

At close: Oct 9, 2026, 4:00 PM EDT

101.18

+0.10 (0.10%)

After-hours: Oct 9, 2026, 7:30 PM EDT

QVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	101.22	101.22	100.95	101.08	101.08	0.20%	3,374
Oct 8, 2026	102.06	103.23	100.42	100.88	100.88	-2.08%	13,474
Oct 7, 2026	103.64	103.64	102.03	103.02	103.02	-0.27%	6,685
Oct 6, 2026	103.55	103.93	103.22	103.30	103.30	0.85%	7,850
Oct 5, 2026	102.13	102.61	102.06	102.43	102.43	0.57%	5,722
Oct 2, 2026	102.10	102.49	101.78	101.85	101.85	1.18%	5,600
Oct 1, 2026	100.60	100.98	99.76	100.67	100.67	0.26%	8,517
Sep 30, 2026	100.58	100.91	100.38	100.40	100.40	0.40%	5,671
Sep 29, 2026	100.34	103.25	99.69	100.01	100.01	0.96%	6,819
Sep 28, 2026	101.56	101.56	99.60	100.15	99.06	-1.77%	12,762
Sep 25, 2026	101.99	103.17	101.30	101.96	100.85	0.48%	15,552
Sep 24, 2026	100.01	101.56	100.01	101.47	100.37	0.25%	10,174
Sep 23, 2026	102.40	102.40	100.80	101.22	100.12	-1.10%	5,630
Sep 22, 2026	102.46	102.59	101.84	102.35	101.23	0.56%	6,381
Sep 21, 2026	99.78	102.10	99.78	101.78	100.67	3.02%	11,730
Sep 18, 2026	98.25	98.79	98.00	98.79	97.71	0.69%	7,137
Sep 17, 2026	98.25	98.25	97.85	98.11	97.04	1.73%	10,295
Sep 16, 2026	96.25	97.39	95.46	96.44	95.39	0.21%	13,350
Sep 15, 2026	96.82	97.30	96.21	96.23	95.19	-0.80%	15,573
Sep 14, 2026	96.96	97.57	96.04	97.01	95.95	-2.02%	15,985
Sep 11, 2026	99.45	99.62	98.83	99.01	97.93	1.07%	8,273
Sep 10, 2026	98.37	98.56	97.73	97.96	96.89	-1.36%	12,555
Sep 9, 2026	99.33	100.61	99.31	99.31	98.23	0.08%	6,870
Sep 8, 2026	99.88	99.88	98.86	99.23	98.14	0.57%	19,990
Sep 4, 2026	98.14	98.66	98.13	98.66	97.59	1.25%	4,672
Sep 3, 2026	96.26	97.65	96.26	97.45	96.39	0.64%	10,917
Sep 2, 2026	96.29	96.87	96.29	96.83	95.77	0.38%	10,238
Sep 1, 2026	96.62	96.70	96.00	96.46	95.41	-1.11%	21,577
Aug 31, 2026	97.75	97.91	97.05	97.54	96.48	-0.54%	18,831
Aug 28, 2026	99.31	101.11	98.00	98.07	97.00	-1.86%	15,536
Aug 27, 2026	99.94	100.08	98.91	99.92	98.84	1.08%	12,783
Aug 26, 2026	100.00	100.17	99.38	99.89	97.78	0.18%	5,094
Aug 25, 2026	100.08	100.41	99.41	99.71	97.60	0.95%	5,659
Aug 24, 2026	99.50	99.72	98.05	98.78	96.68	-1.38%	16,514
Aug 21, 2026	101.38	101.38	99.91	100.16	98.04	0.24%	6,960
Aug 20, 2026	99.70	100.53	99.53	99.92	97.81	-0.08%	11,781
Aug 19, 2026	100.50	101.25	99.14	100.00	97.88	-0.52%	13,087
Aug 18, 2026	101.67	101.71	100.33	100.53	98.40	-2.59%	6,318
Aug 17, 2026	103.98	104.11	103.18	103.20	101.01	0.26%	10,219
Aug 14, 2026	103.40	103.68	102.57	102.93	100.75	-0.26%	4,784
Aug 13, 2026	101.45	103.75	101.45	103.21	101.02	1.42%	5,438
Aug 12, 2026	102.08	102.34	101.76	101.76	99.60	0.97%	7,971
Aug 11, 2026	101.08	101.29	100.64	100.78	98.65	-0.31%	3,205
Aug 10, 2026	101.09	101.87	101.09	101.09	98.95	-0.43%	3,603
Aug 7, 2026	100.67	101.61	100.63	101.53	99.37	1.39%	7,189
Aug 6, 2026	99.37	100.65	98.61	100.14	98.01	-0.34%	3,310
Aug 5, 2026	102.00	102.07	100.48	100.48	98.35	-0.95%	5,847
Aug 4, 2026	99.22	101.59	99.22	101.44	99.29	3.43%	4,413
Aug 3, 2026	96.74	98.17	96.70	98.07	96.00	1.89%	5,928
Jul 31, 2026	96.47	97.34	95.25	96.25	94.21	2.24%	7,313