Dark

IVOL
Quadratic Interest Rate Volatility and Inflation Hedge ETF
stock NYSE ETF

At Close

Jan 16, 2026 3:58:16 PM EST

18.80USD-0.556%(-0.10)196,852

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 12, 2026 8:51:30 AM EST

19.00USD+0.529%(+0.10)0

After-hours

Jan 13, 2026 4:28:30 PM EST

18.95USD-0.125%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	18.8200	18.8354	18.7350	18.7900	-0.582%	196,852	0.000%
2026-01-15	18.9500	18.9550	18.8900	18.9000	-0.526%	132,770	-0.582%
2026-01-14	19.0000	19.0500	18.9903	19.0000	+0.211%	265,231	-1.105%
2026-01-13	18.9600	18.9900	18.9415	18.9600	+0.371%	250,973	-0.897%
2026-01-12	18.9300	18.9450	18.8900	18.8900	-0.159%	268,556	-0.529%
2026-01-09	19.0200	19.0200	18.9200	18.9200	-0.264%	252,063	-0.687%
2026-01-08	19.0100	19.0400	18.9700	18.9700	-0.420%	198,014	-0.949%
2026-01-07	19.1500	19.1500	19.0350	19.0500	-0.522%	337,033	-1.365%
2026-01-06	19.1500	19.1650	19.0850	19.1500	0.000%	161,899	-1.880%
2026-01-05	19.1500	19.1700	19.1200	19.1500	+0.367%	287,370	-1.880%
2026-01-02	19.1200	19.1800	19.0199	19.0800	-0.418%	333,059	-1.520%
2025-12-31	19.1600	19.1900	19.1400	19.1600	+0.052%	179,065	-1.931%
2025-12-30	19.1600	19.1700	19.1300	19.1500	-0.312%	392,255	-1.880%
2025-12-29	19.1700	19.2200	19.1700	19.2100	+0.418%	948,695	-2.186%
2025-12-26	19.1500	19.1500	19.0800	19.1300	+0.210%	138,191	-1.777%
2025-12-24	19.0500	19.1100	19.0500	19.0900	+0.263%	107,343	-1.572%
2025-12-23	19.0700	19.0764	19.0100	19.0400	-0.626%	361,835	-1.313%
2025-12-22	19.1900	19.1944	19.1400	19.1600	-0.104%	209,408	-1.931%
2025-12-19	19.2400	19.2400	19.1700	19.1800	-0.312%	557,628	-2.033%
2025-12-18	19.2900	19.2900	19.1842	19.2400	+0.208%	366,155	-2.339%
2025-12-17	19.2200	19.2300	19.1601	19.2000	-0.104%	1,215,048	-2.135%
2025-12-16	19.2300	19.2550	19.1800	19.2200	+0.313%	1,066,405	-2.237%
2025-12-15	19.1500	19.2100	19.1350	19.1600	+0.052%	403,300	-1.931%
2025-12-12	19.1300	19.2200	19.0900	19.1500	+0.157%	5,810,164	-1.880%
2025-12-11	19.1800	19.1845	19.0800	19.1200	-0.365%	603,411	-1.726%
2025-12-10	19.0400	19.1900	19.0206	19.1900	+0.314%	342,023	-2.084%
2025-12-09	19.1800	19.2700	19.1101	19.1300	-0.416%	321,474	-1.777%
2025-12-08	19.2600	19.2600	19.1701	19.2100	-0.208%	356,494	-2.186%
2025-12-05	19.3000	19.3250	19.2500	19.2500	-0.104%	268,867	-2.390%
2025-12-04	19.3700	19.3700	19.2600	19.2700	-0.670%	906,427	-2.491%
2025-12-03	19.4100	19.4250	19.3800	19.4000	+0.155%	1,209,878	-3.144%
2025-12-02	19.3300	19.3900	19.3201	19.3700	+0.103%	431,785	-2.994%
2025-12-01	19.3700	19.3950	19.3300	19.3500	-0.258%	761,383	-2.894%
2025-11-28	19.4600	19.4600	19.3701	19.4000	-0.257%	579,663	-3.144%
2025-11-26	19.3900	19.4900	19.3900	19.4500	-0.256%	486,705	-3.393%
2025-11-25	19.3700	19.5100	19.3600	19.5000	+0.154%	747,388	-3.641%
2025-11-24	19.4600	19.4800	19.4000	19.4700	-0.205%	332,016	-3.493%
2025-11-21	19.4500	19.5100	19.4300	19.5100	+0.619%	167,912	-3.690%
2025-11-20	19.3400	19.4150	19.3400	19.3900	-0.052%	82,035	-3.094%
2025-11-19	19.4100	19.4248	19.3650	19.4000	-0.052%	214,694	-3.144%
2025-11-18	19.3700	19.4400	19.3301	19.4100	+0.779%	381,684	-3.194%
2025-11-17	19.2600	19.3100	19.2500	19.2600	+0.104%	180,892	-2.440%
2025-11-14	19.2500	19.2700	19.2200	19.2400	+0.365%	244,643	-2.339%
2025-11-13	19.1800	19.2000	19.1700	19.1700	-0.052%	88,293	-1.982%
2025-11-12	19.1800	19.1855	19.1500	19.1800	-0.208%	233,611	-2.033%
2025-11-11	19.2300	19.2301	19.1900	19.2200	+0.313%	105,566	-2.237%
2025-11-10	19.2300	19.2365	19.1300	19.1600	-0.416%	283,346	-1.931%
2025-11-07	19.1900	19.2600	19.1900	19.2400	+0.418%	272,658	-2.339%
2025-11-06	19.0900	19.1850	19.0900	19.1600	+0.367%	220,731	-1.931%
2025-11-05	19.1500	19.1600	19.0700	19.0900	-0.469%	812,961	-1.572%
2025-11-04	19.1900	19.2000	19.1000	19.1800	-0.052%	1,623,932	-2.033%
2025-11-03	19.2800	19.3000	19.1221	19.1900	-0.156%	724,528	-2.084%
2025-10-31	19.1800	19.2400	19.1729	19.2200	+0.209%	230,479	-2.237%
2025-10-30	19.2000	19.2000	19.0900	19.1800	-0.415%	929,094	-2.033%
2025-10-29	19.4100	19.4100	19.2000	19.2600	-0.722%	347,708	-2.440%
2025-10-28	19.4200	19.4200	19.3520	19.4000	-0.154%	530,448	-3.144%
2025-10-27	19.4200	19.4699	19.3800	19.4300	-0.154%	1,248,952	-3.294%
2025-10-24	19.5000	19.5000	19.4200	19.4600	-0.358%	371,719	-3.443%
2025-10-23	19.5600	19.5700	19.5000	19.5300	0.000%	574,896	-3.789%
2025-10-22	19.4800	19.5600	19.4735	19.5300	+0.103%	526,854	-3.789%
2025-10-21	19.5200	19.5200	19.4700	19.5100	+0.051%	96,339	-3.690%
2025-10-20	19.4800	19.5399	19.4435	19.5000	-0.154%	759,254	-3.641%
2025-10-17	19.6100	19.6100	19.5000	19.5300	-0.306%	85,480	-3.789%
2025-10-16	19.5000	19.6250	19.4900	19.5900	+0.410%	165,197	-4.084%
2025-10-15	19.4900	19.5150	19.4000	19.5100	+0.308%	234,622	-3.690%
2025-10-14	19.3900	19.5000	19.3900	19.4500	-0.051%	186,538	-3.393%
2025-10-13	19.4800	19.5000	19.4600	19.4600	+0.103%	86,867	-3.443%
2025-10-10	19.3900	19.4500	19.3501	19.4400	+0.361%	180,243	-3.344%
2025-10-09	19.3600	19.3899	19.3500	19.3700	-0.052%	86,715	-2.994%
2025-10-08	19.4300	19.4400	19.3710	19.3800	+0.155%	89,052	-3.044%
2025-10-07	19.3700	19.3700	19.3400	19.3500	+0.311%	90,093	-2.894%
2025-10-06	19.3200	19.3200	19.2900	19.2900	+0.052%	158,386	-2.592%
2025-10-03	19.3600	19.3800	19.2500	19.2800	-0.619%	219,949	-2.541%
2025-10-02	19.4600	19.4600	19.3900	19.4000	-0.052%	284,684	-3.144%
2025-10-01	19.4200	19.4500	19.2900	19.4100	+0.674%	846,708	-3.194%
2025-09-30	19.2900	19.3200	19.2300	19.2800	-0.207%	260,492	-2.541%
2025-09-29	19.2900	19.3500	19.2900	19.3200	+0.052%	484,327	-2.743%
2025-09-26	19.3100	19.3330	19.2509	19.3100	-0.052%	448,928	-2.693%
2025-09-25	19.4000	19.4000	19.2300	19.3200	-0.566%	969,081	-2.743%
2025-09-24	19.4700	19.4865	19.4300	19.4300	-0.103%	124,448	-3.294%
2025-09-23	19.5200	19.5200	19.4100	19.4500	-0.562%	156,960	-3.393%
2025-09-22	19.5100	19.5800	19.4700	19.5600	+0.308%	200,606	-3.937%
2025-09-19	19.5400	19.5400	19.4400	19.5000	+0.154%	277,914	-3.641%
2025-09-18	19.5200	19.5300	19.4650	19.4700	-0.051%	212,286	-3.493%
2025-09-17	19.5700	19.6400	19.4600	19.4800	-0.815%	322,424	-3.542%
2025-09-16	19.6000	19.6600	19.6000	19.6400	+0.306%	240,509	-4.328%
2025-09-15	19.6000	19.6165	19.5500	19.5800	-0.305%	147,792	-4.035%
2025-09-12	19.6500	19.6999	19.6200	19.6400	-0.102%	674,505	-4.328%
2025-09-11	19.8100	19.8100	19.6600	19.6600	-0.506%	246,138	-4.425%
2025-09-10	19.8400	19.8400	19.7500	19.7600	-0.152%	987,461	-4.909%
2025-09-09	19.8400	19.8800	19.7900	19.7900	-0.702%	328,945	-5.053%
2025-09-08	19.9300	19.9350	19.8900	19.9300	0.000%	720,715	-5.720%
2025-09-05	19.9800	20.0200	19.9300	19.9300	-0.200%	386,657	-5.720%
2025-09-04	20.0100	20.0100	19.9400	19.9700	-0.150%	1,565,267	-5.909%
2025-09-03	20.0100	20.0650	19.9800	20.0000	-0.200%	1,193,724	-6.050%
2025-09-02	20.1000	20.1000	19.9400	20.0400	+0.300%	564,299	-6.238%
2025-08-29	19.9800	20.0350	19.9200	19.9800	-0.597%	348,637	-5.956%
2025-08-28	20.0900	20.1000	19.9200	20.1000	-0.495%	298,890	-6.517%
2025-08-27	20.0600	20.2550	20.0600	20.2000	+1.101%	440,741	-6.980%
2025-08-26	19.9100	20.0150	19.9100	19.9800	+0.858%	589,108	-5.956%
2025-08-25	19.7900	19.9700	19.7900	19.8100	-0.352%	867,033	-5.149%
2025-08-22	19.6100	19.9100	19.5812	19.8800	+1.325%	254,195	-5.483%
2025-08-21	19.6446	19.6599	19.6050	19.6200	+0.153%	86,578	-4.230%
2025-08-20	19.6300	19.6600	19.5900	19.5900	-0.153%	241,473	-4.084%
2025-08-19	19.6500	19.6500	19.5800	19.6200	+0.051%	129,234	-4.230%
2025-08-18	19.6400	19.6500	19.5650	19.6100	+0.307%	582,653	-4.182%
2025-08-15	19.6500	19.6600	19.5500	19.5500	-0.357%	70,072	-3.887%
2025-08-14	19.5600	19.6200	19.5600	19.6200	0.000%	67,875	-4.230%
2025-08-13	19.5500	19.6850	19.5500	19.6200	+0.307%	175,172	-4.230%
2025-08-12	19.4700	19.6300	19.4700	19.5600	+0.308%	280,557	-3.937%
2025-08-11	19.4100	19.5050	19.4000	19.5000	-0.051%	240,068	-3.641%
2025-08-08	19.5300	19.5300	19.4700	19.5100	-0.358%	189,307	-3.690%
2025-08-07	19.5400	19.5800	19.5200	19.5800	-0.051%	239,766	-4.035%
2025-08-06	19.4800	19.6099	19.4750	19.5900	+0.668%	182,183	-4.084%
2025-08-05	19.5200	19.5500	19.4300	19.4600	-0.154%	482,428	-3.443%
2025-08-04	19.6600	19.6600	19.4900	19.4900	-0.103%	158,730	-3.592%
2025-08-01	19.4200	19.5400	19.3500	19.5100	+1.615%	356,919	-3.690%
2025-07-31	19.3000	19.3001	19.2000	19.2000	-0.775%	322,391	-2.135%
2025-07-30	19.4300	19.5100	19.3500	19.3500	-0.769%	193,166	-2.894%
2025-07-29	19.4900	19.5100	19.4300	19.5000	-0.102%	873,050	-3.641%
2025-07-28	19.5100	19.5796	19.5053	19.5200	-0.128%	108,223	-3.740%
2025-07-25	19.5900	19.5900	19.5135	19.5450	-0.281%	320,975	-3.863%
2025-07-24	19.5700	19.6300	19.5200	19.6000	+0.204%	167,022	-4.133%
2025-07-23	19.7500	19.7500	19.5600	19.5600	-0.610%	166,686	-3.937%
2025-07-22	19.7300	19.7553	19.6714	19.6800	-0.203%	153,641	-4.522%
2025-07-21	19.6900	19.7200	19.6300	19.7200	+0.152%	220,938	-4.716%
2025-07-18	19.7200	19.7296	19.6200	19.6900	+0.562%	286,154	-4.571%
2025-07-17	19.6700	19.6800	19.5800	19.5800	+0.205%	176,478	-4.035%
2025-07-16	19.3400	19.6399	19.3200	19.5400	+0.774%	466,998	-3.838%
2025-07-15	19.4100	19.4100	19.3600	19.3900	0.000%	43,752	-3.094%
2025-07-14	19.5200	19.5200	19.3800	19.3900	+0.362%	42,277	-3.094%
2025-07-11	19.3500	19.3700	19.1800	19.3200	+0.520%	80,126	-2.743%
2025-07-10	19.3100	19.3200	19.1100	19.2200	-0.672%	43,927	-2.237%
2025-07-09	19.3800	19.4000	19.1700	19.3500	-0.206%	112,680	-2.894%
2025-07-08	19.4000	19.4300	19.3327	19.3900	+1.253%	107,140	-3.094%
2025-07-07	19.3600	19.4600	19.0600	19.1500	-0.880%	155,231	-1.880%
2025-07-03	19.3100	19.3900	19.2600	19.3200	-0.515%	130,283	-2.743%
2025-07-02	19.5100	19.5400	19.4000	19.4200	-0.563%	92,518	-3.244%
2025-07-01	19.4700	19.5700	19.3700	19.5300	-0.153%	1,354,865	-3.789%
2025-06-30	19.6200	19.6700	19.5500	19.5600	-0.559%	86,933	-3.937%
2025-06-27	19.5000	19.7400	19.5000	19.6700	-0.152%	87,545	-4.474%
2025-06-26	19.4950	19.7000	19.4950	19.7000	+1.181%	151,841	-4.619%
2025-06-25	19.4500	19.4950	19.3850	19.4700	+0.154%	106,763	-3.493%
2025-06-24	19.5000	19.5200	19.4300	19.4400	+0.413%	34,224	-3.344%
2025-06-23	19.2900	19.3900	19.2700	19.3600	+0.571%	129,745	-2.944%
2025-06-20	19.2500	19.3200	19.2500	19.2500	+0.208%	46,009	-2.390%
2025-06-18	19.2300	19.2800	19.1603	19.2100	-0.156%	140,948	-2.186%
2025-06-17	19.1800	19.2400	19.1753	19.2400	+0.522%	69,236	-2.339%
2025-06-16	19.1800	19.2400	19.1348	19.1400	-0.104%	198,680	-1.829%
2025-06-13	19.1500	19.2000	19.0200	19.1600	+0.314%	740,164	-1.931%
2025-06-12	19.2600	19.2900	19.1000	19.1000	0.000%	115,630	-1.623%
2025-06-11	19.1500	19.2500	19.0000	19.1000	+0.473%	199,330	-1.623%
2025-06-10	19.2500	19.2500	18.8800	19.0100	-1.144%	185,863	-1.157%
2025-06-09	19.1700	19.2700	19.1100	19.2300	+0.523%	193,980	-2.288%
2025-06-06	19.3200	19.3200	19.0700	19.1300	-0.922%	409,278	-1.777%
2025-06-05	19.5400	19.5400	19.0800	19.3081	-0.832%	687,977	-2.683%
2025-06-04	19.4000	19.5400	19.4000	19.4700	+0.283%	123,708	-3.493%
2025-06-03	19.4400	19.5100	19.3808	19.4150	-0.026%	30,956	-3.219%
2025-06-02	19.4900	19.5760	19.4100	19.4200	-0.766%	155,366	-3.244%
2025-05-30	19.4300	19.7100	19.3465	19.5700	+1.346%	1,709,636	-3.986%
2025-05-29	19.2600	19.3700	19.2600	19.3100	-0.464%	64,036	-2.693%
2025-05-28	19.4600	19.4600	19.3000	19.4000	-0.615%	148,290	-3.144%
2025-05-27	19.5400	19.5900	19.4500	19.5200	-0.408%	138,772	-3.740%
2025-05-23	19.6650	19.8100	19.5500	19.6000	+0.102%	101,069	-4.133%
2025-05-22	19.5500	19.6900	19.5100	19.5800	+0.462%	323,388	-4.035%
2025-05-21	19.4000	19.4900	19.2800	19.4900	+0.257%	641,357	-3.592%
2025-05-20	19.4000	19.4400	19.3600	19.4400	+0.987%	221,858	-3.344%
2025-05-19	19.3500	19.4360	19.2200	19.2500	+0.470%	407,317	-2.390%
2025-05-16	19.1900	19.3000	19.1300	19.1600	-0.208%	484,167	-1.931%
2025-05-15	19.2400	19.2808	19.1100	19.2000	+0.418%	217,065	-2.135%
2025-05-14	19.2300	19.2300	19.0300	19.1200	0.000%	198,885	-1.726%
2025-05-13	19.1800	19.2900	19.0400	19.1200	-0.365%	484,179	-1.726%
2025-05-12	19.2200	19.3200	18.9500	19.1900	-1.791%	493,079	-2.084%
2025-05-09	19.5900	19.6000	19.4500	19.5400	-0.051%	259,554	-3.838%
2025-05-08	19.6400	19.7400	19.5400	19.5500	-1.312%	1,154,406	-3.887%
2025-05-07	19.6800	19.8300	19.6710	19.8100	-0.202%	205,069	-5.149%
2025-05-06	19.8200	19.9100	19.7400	19.8500	+0.966%	156,386	-5.340%
2025-05-05	19.6900	19.7380	19.5178	19.6600	-0.051%	86,427	-4.425%
2025-05-02	19.7500	19.7800	19.5600	19.6700	-0.907%	386,034	-4.474%
2025-05-01	20.1700	20.1900	19.8500	19.8500	-1.145%	1,443,353	-5.340%
2025-04-30	19.9100	20.0800	19.9000	20.0800	+1.057%	126,148	-6.424%
2025-04-29	19.7700	19.8800	19.7200	19.8700	-0.201%	309,701	-5.435%
2025-04-28	19.7300	19.9100	19.6400	19.9100	+1.066%	146,935	-5.625%
2025-04-25	19.5800	19.7200	19.5000	19.7000	+0.613%	137,866	-4.619%
2025-04-24	19.4600	19.6400	19.4400	19.5800	0.000%	266,843	-4.035%
2025-04-23	19.4200	19.5800	19.2947	19.5800	-0.911%	864,051	-4.035%
2025-04-22	19.7000	19.8800	19.6300	19.7600	-0.753%	437,450	-4.909%
2025-04-21	19.7800	20.0600	19.7800	19.9100	+1.737%	391,615	-5.625%
2025-04-17	19.3700	19.6299	19.3700	19.5700	+1.137%	407,765	-3.986%
2025-04-16	19.3600	19.3700	19.2800	19.3500	+0.729%	217,653	-2.894%
2025-04-15	19.4000	19.4300	19.2000	19.2100	-0.208%	2,031,144	-2.186%
2025-04-14	19.3000	19.4265	19.1628	19.2500	+0.365%	8,482,841	-2.390%
2025-04-11	19.3800	19.4600	19.0945	19.1800	-1.236%	320,959	-2.033%
2025-04-10	19.0100	19.4800	19.0100	19.4200	+3.024%	585,327	-3.244%
2025-04-09	19.7600	19.7600	18.7900	18.8500	-3.679%	1,423,372	-0.318%
2025-04-08	19.0000	19.6500	18.8000	19.5700	+2.838%	580,025	-3.986%
2025-04-07	19.1000	19.3988	19.0000	19.0300	-0.262%	232,833	-1.261%
2025-04-04	19.2200	19.4770	18.8100	19.0800	-0.366%	261,655	-1.520%
2025-04-03	18.9600	19.1500	18.9500	19.1500	+3.290%	876,308	-1.880%
2025-04-02	18.6100	18.6100	18.5235	18.5400	-0.643%	281,128	+1.348%
2025-04-01	18.6600	18.7390	18.6300	18.6600	-0.107%	143,615	+0.697%
2025-03-31	18.6600	18.7380	18.6500	18.6800	-0.107%	180,665	+0.589%
2025-03-28	18.5600	18.7200	18.5521	18.7000	+0.322%	847,457	+0.481%
2025-03-27	18.6400	18.6750	18.6000	18.6400	+0.975%	158,802	+0.805%
2025-03-26	18.4400	18.5050	18.4250	18.4600	+0.054%	85,584	+1.788%
2025-03-25	18.4200	18.4590	18.4102	18.4500	+0.217%	68,314	+1.843%
2025-03-24	18.4200	18.4489	18.3201	18.4100	-0.540%	129,546	+2.064%
2025-03-21	18.4900	18.6200	18.4900	18.5100	+0.707%	316,017	+1.513%
2025-03-20	18.4100	18.4250	18.3111	18.3800	0.000%	363,909	+2.231%
2025-03-19	18.1200	18.3805	18.0450	18.3800	+1.045%	433,475	+2.231%
2025-03-18	18.2300	18.2600	18.1621	18.1900	0.000%	349,599	+3.299%
2025-03-17	18.1800	18.2700	18.1500	18.1900	-0.818%	396,694	+3.299%
2025-03-14	18.5700	18.5700	18.3400	18.3400	-0.704%	95,935	+2.454%
2025-03-13	18.4200	18.5300	18.4000	18.4700	+0.271%	85,296	+1.733%
2025-03-12	18.4900	18.5480	18.4200	18.4200	-0.594%	113,292	+2.009%
2025-03-11	18.5800	18.6350	18.4700	18.5300	+0.271%	277,605	+1.403%
2025-03-10	18.4100	18.5000	18.3712	18.4800	+1.094%	92,300	+1.677%
2025-03-07	18.4600	18.5350	18.2250	18.2800	-0.327%	126,122	+2.790%
2025-03-06	18.2900	18.3750	18.2550	18.3400	+0.825%	180,934	+2.454%
2025-03-05	18.3400	18.3700	18.1120	18.1900	-0.574%	70,001	+3.299%
2025-03-04	18.3700	18.4650	18.2700	18.2950	+0.412%	1,002,888	+2.706%
2025-03-03	18.1600	18.2300	18.0850	18.2200	+0.663%	220,663	+3.128%
2025-02-28	18.0100	18.1800	17.9900	18.1000	+0.528%	124,359	+3.812%
2025-02-27	17.8800	18.0100	17.8650	18.0050	+0.362%	159,729	+4.360%
2025-02-26	17.8500	17.9550	17.8500	17.9400	+0.168%	109,709	+4.738%
2025-02-25	17.8900	17.9950	17.8900	17.9100	+0.168%	341,237	+4.913%
2025-02-24	17.7900	17.9006	17.7700	17.8800	+0.562%	96,790	+5.089%
2025-02-21	17.6600	17.8050	17.6600	17.7800	+0.367%	99,738	+5.681%
2025-02-20	17.7600	17.7650	17.7100	17.7150	-0.197%	70,119	+6.068%
2025-02-19	17.6700	17.7600	17.6700	17.7500	+0.339%	72,672	+5.859%
2025-02-18	17.7200	17.7300	17.6601	17.6900	-0.056%	74,806	+6.218%
2025-02-14	17.7500	17.7800	17.7000	17.7000	+0.283%	121,985	+6.158%
2025-02-13	17.6400	17.7150	17.6150	17.6500	-0.282%	174,015	+6.459%
2025-02-12	17.6200	17.7000	17.5902	17.7000	+0.057%	182,372	+6.158%
2025-02-11	17.6400	17.6900	17.6201	17.6900	0.000%	105,944	+6.218%
2025-02-10	17.7100	17.7300	17.6620	17.6900	0.000%	858,359	+6.218%
2025-02-07	17.7900	17.7900	17.6050	17.6900	-0.226%	348,924	+6.218%
2025-02-06	17.7800	17.7900	17.7300	17.7300	-0.449%	125,783	+5.979%
2025-02-05	17.7500	17.8395	17.7500	17.8100	+0.056%	204,970	+5.503%
2025-02-04	17.7500	17.8700	17.7500	17.8000	+0.338%	171,949	+5.562%
2025-02-03	17.7600	17.8000	17.7100	17.7400	-0.894%	165,729	+5.919%
2025-01-31	17.7800	17.9000	17.7641	17.9000	+0.618%	134,908	+4.972%
2025-01-30	17.7900	17.8300	17.7601	17.7900	-0.392%	254,160	+5.621%
2025-01-29	17.8600	17.8600	17.8600	17.8600	-0.335%	0	+5.207%
2025-01-28	17.9400	17.9700	17.9100	17.9200	0.000%	106,124	+4.855%
2025-01-27	17.9400	17.9700	17.8610	17.9200	+0.392%	308,546	+4.855%
2025-01-24	17.8400	17.9150	17.8201	17.8500	+0.225%	157,845	+5.266%
2025-01-23	17.7100	17.8400	17.7100	17.8100	+0.849%	196,285	+5.503%
2025-01-22	17.7200	17.7200	17.6600	17.6600	-0.395%	339,412	+6.399%
2025-01-21	17.8000	17.8100	17.6950	17.7300	-0.617%	719,388	+5.979%
2025-01-17	17.8600	17.8900	17.8300	17.8400	-0.224%	131,329	+5.325%
2025-01-16	17.8600	18.0100	17.8600	17.8800	-0.223%	420,708	+5.089%
2025-01-15	17.8400	17.9300	17.8200	17.9200	+0.674%	253,846	+4.855%
2025-01-14	17.7000	17.8100	17.7000	17.8000	+0.850%	306,416	+5.562%
2025-01-13	17.6000	17.6600	17.5700	17.6500	0.000%	516,898	+6.459%
2025-01-10	17.9000	17.9300	17.6001	17.6500	-1.616%	343,119	+6.459%
2025-01-08	17.9700	17.9900	17.9000	17.9400	+0.673%	220,574	+4.738%
2025-01-07	17.7700	17.8600	17.7200	17.8200	+0.564%	262,903	+5.443%
2025-01-06	17.6300	17.7600	17.6300	17.7200	+0.283%	574,348	+6.038%
2025-01-03	17.7400	17.7400	17.6300	17.6700	-0.338%	146,770	+6.338%
2025-01-02	17.7800	17.7900	17.7100	17.7300	-0.056%	78,291	+5.979%
2024-12-31	17.7800	17.8000	17.6300	17.7400	+0.113%	552,769	+5.919%
2024-12-30	17.7700	17.7939	17.7200	17.7200	0.000%	547,664	+6.038%
2024-12-27	17.7200	17.7792	17.6900	17.7200	+0.340%	285,845	+6.038%
2024-12-26	17.6600	17.6800	17.6250	17.6600	+0.227%	189,112	+6.399%
2024-12-24	17.6100	17.6650	17.6100	17.6200	+0.114%	95,447	+6.640%
2024-12-23	17.5900	17.6400	17.5400	17.6000	+0.228%	381,283	+6.761%
2024-12-20	17.6600	17.6692	17.5301	17.5600	+0.343%	635,937	+7.005%
2024-12-19	17.5400	17.6300	17.4625	17.5000	+0.344%	193,086	+7.371%
2024-12-18	17.7300	17.7387	17.3810	17.4400	-1.246%	213,523	+7.741%
2024-12-17	17.6400	17.6750	17.6300	17.6600	-0.282%	337,648	+6.399%
2024-12-16	17.7400	17.7500	17.6900	17.7100	-0.282%	556,737	+6.098%
2024-12-13	17.7800	17.7900	17.7350	17.7600	-0.225%	228,980	+5.800%
2024-12-12	17.8100	17.8500	17.7800	17.8000	+0.225%	199,711	+5.562%
2024-12-11	17.8400	17.8600	17.7500	17.7600	-0.112%	221,340	+5.800%
2024-12-10	17.8200	17.8448	17.7510	17.7800	-0.392%	172,365	+5.681%
2024-12-09	17.8600	17.8700	17.8200	17.8500	+0.056%	238,441	+5.266%
2024-12-06	17.8900	17.8900	17.8041	17.8400	+0.168%	177,871	+5.325%
2024-12-05	17.7900	17.8400	17.7600	17.8100	-0.336%	202,309	+5.503%
2024-12-04	17.8300	17.9100	17.8300	17.8700	0.000%	273,357	+5.148%
2024-12-03	17.8400	17.8850	17.8000	17.8700	+0.506%	194,476	+5.148%
2024-12-02	17.9500	17.9500	17.7600	17.7800	-0.781%	204,083	+5.681%
2024-11-29	17.9000	17.9200	17.8650	17.9200	+0.224%	119,168	+4.855%
2024-11-27	17.8900	17.9100	17.8500	17.8800	+0.112%	490,809	+5.089%
2024-11-26	17.8800	17.8800	17.7811	17.8600	0.000%	1,239,954	+5.207%
2024-11-25	17.8700	17.8901	17.7850	17.8600	+0.224%	417,189	+5.207%
2024-11-22	17.8850	17.8896	17.8000	17.8200	-0.503%	344,218	+5.443%
2024-11-21	17.9800	18.0000	17.8800	17.9100	-0.334%	953,453	+4.913%
2024-11-20	17.9900	18.0583	17.9600	17.9700	-0.277%	242,412	+4.563%
2024-11-19	18.0300	18.0399	17.9650	18.0200	0.000%	180,068	+4.273%
2024-11-18	18.0300	18.0350	17.9550	18.0200	+0.446%	408,870	+4.273%
2024-11-15	17.8300	17.9900	17.7950	17.9400	+0.392%	477,994	+4.738%
2024-11-14	18.0500	18.0500	17.8250	17.8700	-0.887%	417,339	+5.148%
2024-11-13	18.0200	18.0400	17.9500	18.0300	+0.278%	275,566	+4.215%
2024-11-12	17.9700	17.9900	17.9400	17.9800	+0.335%	330,009	+4.505%
2024-11-11	17.9200	17.9550	17.8700	17.9200	-0.500%	382,427	+4.855%
2024-11-08	18.1300	18.1400	18.0100	18.0100	-1.207%	231,661	+4.331%
2024-11-07	18.2100	18.2550	18.1050	18.2300	+0.165%	163,978	+3.072%
2024-11-06	18.1400	18.2000	18.1100	18.2000	+0.386%	439,254	+3.242%
2024-11-05	18.2700	18.2700	18.1000	18.1300	-0.929%	1,049,139	+3.640%
2024-11-04	18.3900	18.3900	18.2625	18.3000	0.000%	2,599,029	+2.678%
2024-11-01	18.4000	18.4350	18.2901	18.3000	-0.109%	125,958	+2.678%
2024-10-31	18.2900	18.3250	18.2200	18.3200	-0.326%	298,031	+2.566%
2024-10-30	18.5100	18.5128	18.3432	18.3800	-1.289%	92,473	+2.231%
2024-10-29	18.4900	18.6200	18.4850	18.6200	+0.540%	157,310	+0.913%
2024-10-28	18.5700	18.5900	18.4800	18.5200	-0.537%	91,730	+1.458%
2024-10-25	18.6900	18.7350	18.6111	18.6200	-0.214%	82,912	+0.913%
2024-10-24	18.7100	18.7750	18.6600	18.6600	+0.054%	354,645	+0.697%
2024-10-23	18.7800	18.7800	18.6500	18.6500	-1.008%	360,447	+0.751%
2024-10-22	18.8500	18.8698	18.7901	18.8400	-0.159%	107,662	-0.265%
2024-10-21	18.9300	18.9499	18.8700	18.8700	-0.264%	111,479	-0.424%
2024-10-18	18.9300	18.9394	18.8703	18.9200	+0.371%	112,263	-0.687%
2024-10-17	18.8200	18.8800	18.7900	18.8500	+0.106%	279,792	-0.318%
2024-10-16	18.8600	18.8699	18.8000	18.8300	-0.318%	333,483	-0.212%
2024-10-15	18.9700	18.9700	18.8800	18.8900	+0.053%	147,271	-0.529%
2024-10-14	18.8700	18.8900	18.8150	18.8800	-0.264%	223,852	-0.477%
2024-10-11	18.8400	18.9600	18.8400	18.9300	+0.424%	214,788	-0.740%
2024-10-10	18.7800	18.8580	18.7363	18.8500	+1.072%	292,202	-0.318%
2024-10-09	18.6800	18.6900	18.6400	18.6500	-0.321%	312,769	+0.751%
2024-10-08	18.7200	18.7450	18.6700	18.7100	+0.376%	267,023	+0.428%
2024-10-07	18.6100	18.6954	18.5900	18.6400	-0.374%	350,541	+0.805%
2024-10-04	18.8700	18.8800	18.7000	18.7100	-2.450%	665,645	+0.428%
2024-10-03	19.2800	19.2900	19.1716	19.1800	-0.725%	2,014,728	-2.033%
2024-10-02	19.3100	19.3599	19.3013	19.3200	-0.310%	247,802	-2.743%
2024-10-01	19.2700	19.3800	19.2700	19.3800	+0.675%	357,331	-3.044%
2024-09-30	19.3200	19.3688	19.2200	19.2500	-0.824%	578,399	-2.390%
2024-09-27	19.3000	19.4300	19.2900	19.4100	+0.310%	107,863	-3.194%
2024-09-26	19.4400	19.4500	19.3500	19.3500	-0.871%	221,521	-2.894%
2024-09-25	19.5500	19.5500	19.5000	19.5200	-0.255%	112,729	-3.740%
2024-09-24	19.4900	19.5700	19.4800	19.5700	+0.669%	763,369	-3.986%
2024-09-23	19.4400	19.4900	19.3901	19.4400	-0.308%	185,193	-3.344%
2024-09-20	19.3600	19.5000	19.3300	19.5000	+0.360%	815,015	-3.641%
2024-09-19	19.3700	19.4499	19.3700	19.4300	+0.258%	161,826	-3.294%
2024-09-18	19.3700	19.5000	19.3400	19.3800	-0.103%	465,211	-3.044%
2024-09-17	19.3800	19.4350	19.3500	19.4000	-0.666%	408,970	-3.144%
2024-09-16	19.6300	19.6300	19.5100	19.5300	0.000%	186,259	-3.789%
2024-09-13	19.5500	19.5700	19.5001	19.5300	+0.566%	692,436	-3.789%
2024-09-12	19.4500	19.4810	19.3750	19.4200	-0.308%	1,229,654	-3.244%
2024-09-11	19.4700	19.5781	19.4450	19.4800	+0.051%	130,162	-3.542%
2024-09-10	19.4601	19.5200	19.4533	19.4700	-0.051%	126,066	-3.493%
2024-09-09	19.4900	19.5200	19.4512	19.4800	-0.154%	115,360	-3.542%
2024-09-06	19.4100	19.5422	19.3150	19.5100	+0.983%	229,996	-3.690%
2024-09-05	19.4700	19.4800	19.2900	19.3200	-0.258%	309,858	-2.743%
2024-09-04	19.2900	19.3800	19.2900	19.3700	+0.363%	248,705	-2.994%
2024-09-03	19.2800	19.3334	19.2550	19.3000	-0.104%	201,335	-2.642%
2024-08-30	19.2600	19.3200	19.2500	19.3200	-0.155%	270,246	-2.743%
2024-08-29	19.3900	19.3900	19.3200	19.3500	-0.412%	176,771	-2.894%
2024-08-28	19.3900	19.4500	19.3850	19.4300	+0.258%	142,467	-3.294%
2024-08-27	19.3200	19.4099	19.3000	19.3800	+0.571%	275,901	-3.044%
2024-08-26	19.3300	19.3793	19.2600	19.2700	-0.104%	264,839	-2.491%
2024-08-23	19.1500	19.3250	19.1200	19.2900	+0.574%	273,066	-2.592%
2024-08-22	19.2100	19.2100	19.1200	19.1800	-0.570%	265,132	-2.033%
2024-08-21	19.1700	19.3000	19.1301	19.2900	+1.048%	645,409	-2.592%
2024-08-20	19.0900	19.0900	19.0450	19.0900	+0.580%	213,060	-1.572%
2024-08-19	19.0200	19.0300	18.9700	18.9800	-0.472%	520,692	-1.001%
2024-08-16	19.0800	19.1000	18.9900	19.0700	-0.052%	495,376	-1.468%
2024-08-15	19.1000	19.1700	19.0600	19.0800	-1.293%	1,128,299	-1.520%
2024-08-14	19.3500	19.4200	19.3050	19.3300	-0.515%	141,235	-2.794%
2024-08-13	19.4200	19.4450	19.3700	19.4300	+0.569%	271,550	-3.294%
2024-08-12	19.1800	19.3200	19.1800	19.3200	+0.573%	320,618	-2.743%
2024-08-09	19.2300	19.2450	19.1600	19.2100	-0.208%	700,596	-2.186%
2024-08-08	19.2000	19.2700	19.2000	19.2500	-0.440%	778,672	-2.390%
2024-08-07	19.4000	19.4000	19.2201	19.3350	-0.232%	502,705	-2.819%
2024-08-06	19.3700	19.3800	19.2400	19.3800	0.000%	640,562	-3.044%
2024-08-05	19.6700	19.6999	19.2550	19.3800	-0.052%	593,173	-3.044%
2024-08-02	19.3000	19.3900	19.2400	19.3900	+1.412%	337,745	-3.094%
2024-08-01	19.1000	19.1500	19.0601	19.1200	+0.288%	684,799	-1.726%
2024-07-31	18.9200	19.0650	18.8100	19.0650	+0.926%	446,687	-1.442%
2024-07-30	18.8700	18.9300	18.8450	18.8900	-0.474%	382,479	-0.529%
2024-07-29	18.9700	18.9981	18.9300	18.9800	-0.053%	405,586	-1.001%

.dark-mode .sY8zNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sY8zNS{ color: #333333; background-color: white; border: 2px solid #333333; }IVOLQuadratic Interest Rate Volatility and Inflation Hedge ETFstock NYSE ETF

IVOL
Quadratic Interest Rate Volatility and Inflation Hedge ETF
stock NYSE ETF