QVOL
Infrastructure Capital Nasdaq Option Income ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:50:00 PM EDT
102.00USD+1.321%(+1.33)5,600
101.86Bid102.23Ask0.37SpreadQVOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 102.10 | 102.49 | 101.78 | 101.85 | +1.176% | 5,600 | 0.000% |
| 2026-10-01 | 100.60 | 100.97 | 99.76 | 100.67 | +0.263% | 8,518 | +1.176% |
| 2026-09-30 | 100.58 | 100.91 | 100.38 | 100.40 | +0.396% | 5,672 | +1.442% |
| 2026-09-29 | 100.34 | 103.25 | 99.69 | 100.01 | -0.142% | 6,820 | +1.843% |
| 2026-09-28 | 101.56 | 101.56 | 99.60 | 100.15 | -1.773% | 12,762 | +1.698% |
| 2026-09-25 | 101.99 | 103.17 | 101.30 | 101.96 | +0.476% | 15,553 | -0.105% |
| 2026-09-24 | 100.01 | 101.56 | 100.01 | 101.47 | +0.246% | 10,175 | +0.370% |
| 2026-09-23 | 102.40 | 102.40 | 100.80 | 101.22 | -1.096% | 5,631 | +0.618% |
| 2026-09-22 | 102.46 | 102.59 | 101.84 | 102.35 | +0.559% | 6,382 | -0.485% |
| 2026-09-21 | 99.78 | 102.09 | 99.78 | 101.78 | +3.024% | 11,731 | +0.071% |
| 2026-09-18 | 98.25 | 98.79 | 98.00 | 98.79 | +0.693% | 7,138 | +3.098% |
| 2026-09-17 | 98.25 | 98.25 | 97.85 | 98.11 | +1.731% | 10,295 | +3.812% |
| 2026-09-16 | 96.25 | 97.39 | 95.46 | 96.44 | +0.214% | 13,350 | +5.608% |
| 2026-09-15 | 96.82 | 97.30 | 96.21 | 96.23 | -0.795% | 15,574 | +5.835% |
| 2026-09-14 | 96.96 | 97.57 | 96.03 | 97.00 | -2.020% | 15,985 | +4.993% |
| 2026-09-11 | 99.45 | 99.62 | 98.83 | 99.00 | +1.072% | 8,273 | +2.872% |
| 2026-09-10 | 98.37 | 98.56 | 97.73 | 97.95 | -1.363% | 12,555 | +3.975% |
| 2026-09-09 | 99.33 | 100.61 | 99.31 | 99.31 | +0.085% | 6,871 | +2.558% |
| 2026-09-08 | 99.88 | 99.88 | 98.86 | 99.22 | +0.573% | 19,990 | +2.645% |
| 2026-09-04 | 98.14 | 98.66 | 98.13 | 98.66 | +1.245% | 4,672 | +3.233% |
| 2026-09-03 | 96.26 | 97.65 | 96.26 | 97.45 | +0.639% | 10,917 | +4.518% |
| 2026-09-02 | 96.29 | 96.87 | 96.29 | 96.83 | +0.381% | 10,239 | +5.186% |
| 2026-09-01 | 96.62 | 96.70 | 96.00 | 96.46 | -1.109% | 21,578 | +5.586% |
| 2026-08-31 | 97.75 | 97.91 | 97.05 | 97.54 | -0.537% | 18,832 | +4.416% |
| 2026-08-28 | 99.31 | 101.11 | 98.00 | 98.07 | -1.857% | 15,536 | +3.855% |
| 2026-08-27 | 99.94 | 100.08 | 98.91 | 99.92 | +0.030% | 12,783 | +1.927% |
| 2026-08-26 | 100.00 | 100.17 | 99.38 | 99.89 | +0.182% | 5,095 | +1.957% |
| 2026-08-25 | 100.08 | 100.41 | 99.41 | 99.71 | +0.948% | 5,659 | +2.143% |
| 2026-08-24 | 99.50 | 99.72 | 98.05 | 98.78 | -1.385% | 16,515 | +3.112% |
| 2026-08-21 | 101.38 | 101.38 | 99.91 | 100.16 | +0.241% | 6,961 | +1.684% |
| 2026-08-20 | 99.70 | 100.53 | 99.53 | 99.92 | -0.080% | 11,782 | +1.929% |
| 2026-08-19 | 100.50 | 101.25 | 99.14 | 100.00 | -0.522% | 13,087 | +1.846% |
| 2026-08-18 | 101.67 | 101.71 | 100.33 | 100.53 | -2.589% | 6,319 | +1.315% |
| 2026-08-17 | 103.98 | 104.11 | 103.18 | 103.20 | +0.258% | 10,219 | -1.308% |
| 2026-08-14 | 103.40 | 103.68 | 102.57 | 102.93 | -0.264% | 4,785 | -1.053% |
| 2026-08-13 | 101.45 | 103.75 | 101.45 | 103.21 | +1.420% | 5,439 | -1.314% |
| 2026-08-12 | 102.08 | 102.34 | 101.76 | 101.76 | +0.973% | 7,971 | +0.087% |
| 2026-08-11 | 101.08 | 101.29 | 100.64 | 100.78 | -0.307% | 3,205 | +1.061% |
| 2026-08-10 | 101.09 | 101.87 | 101.08 | 101.09 | -0.429% | 3,604 | +0.751% |
| 2026-08-07 | 100.67 | 101.61 | 100.63 | 101.53 | +1.388% | 7,190 | +0.318% |
| 2026-08-06 | 99.37 | 100.65 | 98.61 | 100.14 | -0.340% | 3,311 | +1.711% |
| 2026-08-05 | 102.00 | 102.07 | 100.48 | 100.48 | -0.949% | 5,847 | +1.365% |
| 2026-08-04 | 99.22 | 101.59 | 99.22 | 101.44 | +3.433% | 4,414 | +0.403% |
| 2026-08-03 | 96.74 | 98.17 | 96.70 | 98.07 | +1.890% | 5,929 | +3.850% |
| 2026-07-31 | 96.47 | 97.34 | 95.25 | 96.25 | +2.241% | 7,314 | +5.813% |
| 2026-07-30 | 93.00 | 94.27 | 93.00 | 94.14 | +3.006% | 3,409 | +8.185% |
| 2026-07-29 | 93.50 | 93.72 | 91.40 | 91.40 | -2.189% | 12,764 | +11.436% |
| 2026-07-28 | 93.04 | 93.99 | 92.01 | 93.44 | -1.261% | 13,153 | +8.997% |
| 2026-07-27 | 95.50 | 95.90 | 93.64 | 94.64 | -0.051% | 10,338 | +7.623% |
| 2026-07-24 | 96.25 | 96.31 | 94.60 | 94.68 | -1.920% | 13,684 | +7.567% |
| 2026-07-23 | 97.34 | 97.35 | 96.05 | 96.54 | -2.056% | 10,524 | +5.502% |
| 2026-07-22 | 98.03 | 98.97 | 98.03 | 98.56 | -0.440% | 5,574 | +3.332% |
| 2026-07-21 | 98.34 | 99.01 | 98.02 | 99.00 | +2.123% | 5,074 | +2.878% |
| 2026-07-20 | 97.44 | 97.78 | 96.94 | 96.94 | +0.460% | 8,053 | +5.062% |
| 2026-07-17 | 95.57 | 97.04 | 94.56 | 96.50 | -1.383% | 20,081 | +5.545% |
| 2026-07-16 | 99.01 | 99.17 | 97.61 | 97.85 | -2.330% | 18,409 | +4.086% |
| 2026-07-15 | 100.78 | 100.80 | 99.35 | 100.19 | -0.015% | 8,831 | +1.660% |
| 2026-07-14 | 100.05 | 101.19 | 99.75 | 100.20 | +0.940% | 6,047 | +1.645% |
| 2026-07-13 | 100.59 | 100.59 | 99.26 | 99.27 | -2.093% | 10,871 | +2.601% |
| 2026-07-10 | 101.37 | 101.46 | 100.51 | 101.39 | +0.139% | 9,705 | +0.453% |
| 2026-07-09 | 100.60 | 101.54 | 100.00 | 101.25 | +1.740% | 6,472 | +0.593% |
| 2026-07-08 | 98.80 | 99.58 | 97.97 | 99.52 | +0.439% | 18,136 | +2.343% |
| 2026-07-07 | 99.50 | 99.67 | 98.17 | 99.08 | -1.513% | 18,640 | +2.792% |
| 2026-07-06 | 101.76 | 101.76 | 100.36 | 100.61 | +1.429% | 23,142 | +1.236% |
| 2026-07-02 | 101.27 | 101.98 | 98.61 | 99.19 | -1.907% | 25,961 | +2.683% |
| 2026-07-01 | 101.48 | 101.97 | 101.11 | 101.12 | -1.429% | 12,454 | +0.725% |
| 2026-06-30 | 101.41 | 102.68 | 101.41 | 102.58 | +1.526% | 8,298 | -0.714% |
| 2026-06-29 | 100.24 | 101.18 | 98.71 | 101.04 | +0.786% | 19,577 | +0.801% |
| 2026-06-26 | 100.23 | 101.20 | 99.79 | 100.25 | -1.401% | 20,705 | +1.592% |
| 2026-06-25 | 102.72 | 103.97 | 100.32 | 101.68 | +1.168% | 8,780 | +0.169% |
| 2026-06-24 | 101.54 | 101.68 | 99.76 | 100.50 | -0.705% | 8,280 | +1.339% |
| 2026-06-23 | 101.34 | 102.75 | 100.94 | 101.22 | -3.919% | 15,820 | +0.625% |
| 2026-06-22 | 106.55 | 106.70 | 104.97 | 105.34 | -0.463% | 19,142 | -3.318% |
| 2026-06-18 | 104.48 | 105.88 | 104.48 | 105.83 | +3.376% | 11,409 | -3.766% |
| 2026-06-17 | 104.43 | 104.51 | 102.36 | 102.38 | -0.754% | 12,140 | -0.517% |
| 2026-06-16 | 105.69 | 105.82 | 103.16 | 103.16 | -2.304% | 14,538 | -1.267% |
| 2026-06-15 | 104.79 | 105.84 | 104.34 | 105.59 | +3.866% | 15,073 | -3.542% |
| 2026-06-12 | 101.14 | 102.00 | 100.20 | 101.66 | +0.922% | 19,771 | +0.187% |
| 2026-06-11 | 98.18 | 100.84 | 97.77 | 100.73 | +3.120% | 24,360 | +1.110% |
| 2026-06-10 | 98.93 | 100.22 | 97.54 | 97.68 | -2.107% | 33,719 | +4.265% |
| 2026-06-09 | 102.42 | 102.96 | 96.39 | 99.79 | -1.395% | 88,835 | +2.068% |
| 2026-06-08 | 101.76 | 102.54 | 100.62 | 101.20 | +1.843% | 93,196 | +0.644% |
| 2026-06-05 | 102.86 | 102.86 | 99.21 | 99.37 | -5.892% | 15,295 | +2.499% |
| 2026-06-04 | 104.16 | 106.09 | 104.03 | 105.59 | -0.424% | 7,190 | -3.540% |
| 2026-06-03 | 106.19 | 106.19 | 105.71 | 106.04 | -0.451% | 5,478 | -3.949% |
| 2026-06-02 | 106.43 | 107.59 | 106.03 | 106.52 | +1.317% | 7,292 | -4.382% |
| 2026-06-01 | 104.02 | 105.55 | 103.53 | 105.13 | +1.315% | 5,030 | -3.123% |
| 2026-05-29 | 103.87 | 104.27 | 103.23 | 103.77 | +0.428% | 18,206 | -1.849% |
| 2026-05-28 | 101.81 | 103.47 | 101.81 | 103.33 | +0.235% | 10,893 | -1.429% |
| 2026-05-27 | 103.59 | 103.59 | 102.45 | 103.08 | -0.476% | 7,543 | -1.197% |
| 2026-05-26 | 102.80 | 103.58 | 102.80 | 103.58 | +2.308% | 2,872 | -1.668% |
| 2026-05-22 | 101.60 | 101.94 | 101.11 | 101.24 | +0.688% | 5,173 | +0.602% |
| 2026-05-21 | 99.80 | 100.55 | 99.55 | 100.55 | +0.497% | 4,022 | +1.294% |
| 2026-05-20 | 98.74 | 100.05 | 98.69 | 100.05 | +2.408% | 6,094 | +1.798% |
| 2026-05-19 | 98.07 | 98.66 | 96.91 | 97.70 | -0.863% | 7,424 | +4.249% |
| 2026-05-18 | 99.49 | 99.49 | 97.70 | 98.55 | -0.580% | 10,210 | +3.349% |
| 2026-05-15 | 99.64 | 99.70 | 98.68 | 99.12 | -1.828% | 9,342 | +2.750% |
| 2026-05-14 | 100.36 | 101.36 | 100.36 | 100.97 | +0.869% | 6,258 | +0.872% |
| 2026-05-13 | 99.06 | 100.37 | 99.06 | 100.10 | +1.366% | 18,569 | +1.748% |
| 2026-05-12 | 98.57 | 98.75 | 97.14 | 98.75 | 0.000% | 4,427 | +3.138% |