Skip to main content

Quadratic Interest Rate Volatility and Inflation Hedge ETF (NY:IVOL)

19.56 -0.11 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.62 19.67 19.55 19.56 86,933 -0.11(-0.56%)
Jun 27, 2025 19.50 19.74 19.50 19.67 87,545 +0.03(+0.15%)
Jun 26, 2025 19.44 19.64 19.44 19.64 152,297 +0.23(+1.18%)
Jun 25, 2025 19.39 19.44 19.33 19.41 107,083 +0.03(+0.15%)
Jun 24, 2025 19.44 19.46 19.37 19.38 34,326 +0.08(+0.41%)
Jun 23, 2025 19.23 19.33 19.21 19.30 130,134 +0.11(+0.57%)
Jun 20, 2025 19.19 19.26 19.19 19.19 46,147 +0.04(+0.21%)
Jun 18, 2025 19.17 19.22 19.10 19.15 141,371 -0.03(-0.16%)
Jun 17, 2025 19.12 19.18 19.12 19.18 69,443 +0.10(+0.52%)
Jun 16, 2025 19.12 19.18 19.08 19.08 199,276 -0.02(-0.10%)
Jun 13, 2025 19.09 19.14 18.96 19.10 742,387 +0.06(+0.31%)
Jun 12, 2025 19.20 19.23 19.04 19.04 115,977 +0.00(+0.00%)
Jun 11, 2025 19.09 19.19 18.94 19.04 199,928 +0.09(+0.47%)
Jun 10, 2025 19.19 19.19 18.82 18.95 186,421 -0.22(-1.14%)
Jun 09, 2025 19.11 19.21 19.05 19.17 194,387 +0.10(+0.52%)
Jun 06, 2025 19.26 19.26 19.01 19.07 410,507 -0.18(-0.92%)
Jun 05, 2025 19.48 19.48 19.02 19.25 690,043 -0.16(-0.83%)
Jun 04, 2025 19.34 19.48 19.34 19.41 124,079 +0.05(+0.28%)
Jun 03, 2025 19.38 19.45 19.32 19.36 31,048 -0.00(-0.03%)
Jun 02, 2025 19.43 19.52 19.35 19.36 155,832 -0.15(-0.77%)
May 30, 2025 19.37 19.65 19.29 19.51 1,714,771 +0.26(+1.35%)
May 29, 2025 19.20 19.31 19.20 19.25 64,228 -0.03(-0.17%)
May 28, 2025 19.34 19.34 19.18 19.28 148,678 -0.12(-0.61%)
May 27, 2025 19.42 19.47 19.33 19.40 139,606 -0.08(-0.41%)
May 23, 2025 19.55 19.69 19.43 19.48 101,676 +0.02(+0.10%)
May 22, 2025 19.43 19.57 19.39 19.46 325,332 +0.09(+0.46%)
May 21, 2025 19.28 19.37 19.16 19.37 645,212 +0.05(+0.26%)
May 20, 2025 19.28 19.32 19.24 19.32 223,191 +0.19(+0.99%)
May 19, 2025 19.23 19.32 19.11 19.14 409,765 +0.09(+0.47%)
May 16, 2025 19.08 19.18 19.02 19.05 487,077 -0.04(-0.21%)
May 15, 2025 19.12 19.17 19.00 19.09 218,369 +0.08(+0.42%)
May 14, 2025 19.12 19.12 18.92 19.01 200,060 +0.00(+0.00%)
May 13, 2025 19.07 19.17 18.93 19.01 487,089 -0.07(-0.36%)
May 12, 2025 19.11 19.20 18.84 19.08 496,043 -0.35(-1.79%)
May 09, 2025 19.47 19.48 19.33 19.42 261,114 -0.01(-0.05%)
May 08, 2025 19.52 19.62 19.42 19.43 1,161,345 -0.26(-1.31%)
May 07, 2025 19.56 19.71 19.55 19.69 206,301 -0.04(-0.20%)
May 06, 2025 19.70 19.79 19.62 19.73 157,326 +0.19(+0.97%)
May 05, 2025 19.57 19.62 19.40 19.54 86,946 -0.01(-0.05%)
May 02, 2025 19.63 19.66 19.44 19.55 388,354 -0.18(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.