Dark

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

At Close

Oct 17, 2025 3:59:30 PM EDT

19.53USD-0.357%(-0.07)85,480

19.50Bid 19.53Ask 0.03Spread

Pre-market

0.00USD-100.000%(-19.45)0

After-hours

Oct 16, 2025 4:01:30 PM EDT

19.63USD+0.128%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	19.5052	19.5300	19.5052	19.5300	-0.357%	85,480	0.000%
2025-10-16	19.4900	19.6200	19.4900	19.6000	+0.771%	165,187	-0.357%
2025-10-15	19.4400	19.4500	19.4000	19.4500	-0.256%	234,602	+0.411%
2025-10-14	19.4700	19.5000	19.4400	19.5000	+0.103%	186,538	+0.154%
2025-10-13	19.4750	19.4800	19.4700	19.4800	+0.154%	86,867	+0.257%
2025-10-10	19.3800	19.4500	19.3600	19.4500	+0.413%	180,232	+0.411%
2025-10-09	19.3600	19.3899	19.3500	19.3700	-0.052%	86,715	+0.826%
2025-10-08	19.4300	19.4400	19.3710	19.3800	+0.155%	89,052	+0.774%
2025-10-07	19.3700	19.3700	19.3400	19.3500	+0.311%	90,093	+0.930%
2025-10-06	19.3200	19.3200	19.2900	19.2900	+0.052%	158,386	+1.244%
2025-10-03	19.3600	19.3800	19.2500	19.2800	-0.619%	219,949	+1.297%
2025-10-02	19.4600	19.4600	19.3900	19.4000	-0.052%	284,684	+0.670%
2025-10-01	19.4200	19.4500	19.2900	19.4100	+0.674%	846,708	+0.618%
2025-09-30	19.2900	19.3200	19.2300	19.2800	-0.207%	260,492	+1.297%
2025-09-29	19.2900	19.3500	19.2900	19.3200	+0.052%	484,327	+1.087%
2025-09-26	19.3100	19.3330	19.2509	19.3100	-0.052%	448,928	+1.139%
2025-09-25	19.4000	19.4000	19.2300	19.3200	-0.566%	969,081	+1.087%
2025-09-24	19.4700	19.4865	19.4300	19.4300	-0.103%	124,448	+0.515%
2025-09-23	19.5200	19.5200	19.4100	19.4500	-0.562%	156,960	+0.411%
2025-09-22	19.5100	19.5800	19.4700	19.5600	+0.308%	200,606	-0.153%
2025-09-19	19.5400	19.5400	19.4400	19.5000	+0.154%	277,914	+0.154%
2025-09-18	19.5200	19.5300	19.4650	19.4700	-0.051%	212,286	+0.308%
2025-09-17	19.5700	19.6400	19.4600	19.4800	-0.815%	322,424	+0.257%
2025-09-16	19.6000	19.6600	19.6000	19.6400	+0.306%	240,509	-0.560%
2025-09-15	19.6000	19.6165	19.5500	19.5800	-0.305%	147,792	-0.255%
2025-09-12	19.6500	19.6999	19.6200	19.6400	-0.102%	674,505	-0.560%
2025-09-11	19.8100	19.8100	19.6600	19.6600	-0.506%	246,138	-0.661%
2025-09-10	19.8400	19.8400	19.7500	19.7600	-0.152%	987,461	-1.164%
2025-09-09	19.8400	19.8800	19.7900	19.7900	-0.702%	328,945	-1.314%
2025-09-08	19.9300	19.9350	19.8900	19.9300	0.000%	720,715	-2.007%
2025-09-05	19.9800	20.0200	19.9300	19.9300	-0.200%	386,657	-2.007%
2025-09-04	20.0100	20.0100	19.9400	19.9700	-0.150%	1,565,267	-2.203%
2025-09-03	20.0100	20.0650	19.9800	20.0000	-0.200%	1,193,724	-2.350%
2025-09-02	20.1000	20.1000	19.9400	20.0400	+0.300%	564,299	-2.545%
2025-08-29	19.9800	20.0350	19.9200	19.9800	-0.597%	348,637	-2.252%
2025-08-28	20.0900	20.1000	19.9200	20.1000	-0.495%	298,890	-2.836%
2025-08-27	20.0600	20.2550	20.0600	20.2000	+1.101%	440,741	-3.317%
2025-08-26	19.9100	20.0150	19.9100	19.9800	+0.858%	589,108	-2.252%
2025-08-25	19.7900	19.9700	19.7900	19.8100	-0.352%	867,033	-1.413%
2025-08-22	19.6100	19.9100	19.5812	19.8800	+1.325%	254,195	-1.761%
2025-08-21	19.6446	19.6599	19.6050	19.6200	+0.153%	86,578	-0.459%
2025-08-20	19.6300	19.6600	19.5900	19.5900	-0.153%	241,473	-0.306%
2025-08-19	19.6500	19.6500	19.5800	19.6200	+0.051%	129,234	-0.459%
2025-08-18	19.6400	19.6500	19.5650	19.6100	+0.307%	582,653	-0.408%
2025-08-15	19.6500	19.6600	19.5500	19.5500	-0.357%	70,072	-0.102%
2025-08-14	19.5600	19.6200	19.5600	19.6200	0.000%	67,875	-0.459%
2025-08-13	19.5500	19.6850	19.5500	19.6200	+0.307%	175,172	-0.459%
2025-08-12	19.4700	19.6300	19.4700	19.5600	+0.308%	280,557	-0.153%
2025-08-11	19.4100	19.5050	19.4000	19.5000	-0.051%	240,068	+0.154%
2025-08-08	19.5300	19.5300	19.4700	19.5100	-0.358%	189,307	+0.103%
2025-08-07	19.5400	19.5800	19.5200	19.5800	-0.051%	239,766	-0.255%
2025-08-06	19.4800	19.6099	19.4750	19.5900	+0.668%	182,183	-0.306%
2025-08-05	19.5200	19.5500	19.4300	19.4600	-0.154%	482,428	+0.360%
2025-08-04	19.6600	19.6600	19.4900	19.4900	-0.103%	158,730	+0.205%
2025-08-01	19.4200	19.5400	19.3500	19.5100	+1.615%	356,919	+0.103%
2025-07-31	19.3000	19.3001	19.2000	19.2000	-0.775%	322,391	+1.719%
2025-07-30	19.4300	19.5100	19.3500	19.3500	-0.769%	193,166	+0.930%
2025-07-29	19.4900	19.5100	19.4300	19.5000	-0.102%	873,050	+0.154%
2025-07-28	19.5100	19.5796	19.5053	19.5200	-0.128%	108,223	+0.051%
2025-07-25	19.5900	19.5900	19.5135	19.5450	-0.281%	320,975	-0.077%
2025-07-24	19.5700	19.6300	19.5200	19.6000	+0.204%	167,022	-0.357%
2025-07-23	19.7500	19.7500	19.5600	19.5600	-0.610%	166,686	-0.153%
2025-07-22	19.7300	19.7553	19.6714	19.6800	-0.203%	153,641	-0.762%
2025-07-21	19.6900	19.7200	19.6300	19.7200	+0.152%	220,938	-0.963%
2025-07-18	19.7200	19.7296	19.6200	19.6900	+0.562%	286,154	-0.813%
2025-07-17	19.6700	19.6800	19.5800	19.5800	+0.205%	176,478	-0.255%
2025-07-16	19.3400	19.6399	19.3200	19.5400	+0.774%	466,998	-0.051%
2025-07-15	19.4100	19.4100	19.3600	19.3900	0.000%	43,752	+0.722%
2025-07-14	19.5200	19.5200	19.3800	19.3900	+0.362%	42,277	+0.722%
2025-07-11	19.3500	19.3700	19.1800	19.3200	+0.520%	80,126	+1.087%
2025-07-10	19.3100	19.3200	19.1100	19.2200	-0.672%	43,927	+1.613%
2025-07-09	19.3800	19.4000	19.1700	19.3500	-0.206%	112,680	+0.930%
2025-07-08	19.4000	19.4300	19.3327	19.3900	+1.253%	107,140	+0.722%
2025-07-07	19.3600	19.4600	19.0600	19.1500	-0.880%	155,231	+1.984%
2025-07-03	19.3100	19.3900	19.2600	19.3200	-0.515%	130,283	+1.087%
2025-07-02	19.5100	19.5400	19.4000	19.4200	-0.563%	92,518	+0.566%
2025-07-01	19.4700	19.5700	19.3700	19.5300	-0.153%	1,354,865	0.000%
2025-06-30	19.6200	19.6700	19.5500	19.5600	-0.559%	86,933	-0.153%
2025-06-27	19.5000	19.7400	19.5000	19.6700	-0.152%	87,545	-0.712%
2025-06-26	19.4950	19.7000	19.4950	19.7000	+1.181%	151,841	-0.863%
2025-06-25	19.4500	19.4950	19.3850	19.4700	+0.154%	106,763	+0.308%
2025-06-24	19.5000	19.5200	19.4300	19.4400	+0.413%	34,224	+0.463%
2025-06-23	19.2900	19.3900	19.2700	19.3600	+0.571%	129,745	+0.878%
2025-06-20	19.2500	19.3200	19.2500	19.2500	+0.208%	46,009	+1.455%
2025-06-18	19.2300	19.2800	19.1603	19.2100	-0.156%	140,948	+1.666%
2025-06-17	19.1800	19.2400	19.1753	19.2400	+0.522%	69,236	+1.507%
2025-06-16	19.1800	19.2400	19.1348	19.1400	-0.104%	198,680	+2.038%
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	+2.251%
2025-06-11	19.1500	19.2500	19.0000	19.1000	+0.473%	199,330	+2.251%
2025-06-10	19.2500	19.2500	18.8800	19.0100	-1.144%	185,863	+2.735%
2025-06-09	19.1700	19.2700	19.1100	19.2300	+0.523%	193,980	+1.560%
2025-06-06	19.3200	19.3200	19.0700	19.1300	-0.922%	409,278	+2.091%
2025-06-05	19.5400	19.5400	19.0800	19.3081	-0.832%	687,977	+1.149%
2025-06-04	19.4000	19.5400	19.4000	19.4700	+0.283%	123,708	+0.308%
2025-06-03	19.4400	19.5100	19.3808	19.4150	-0.026%	30,956	+0.592%
2025-06-02	19.4900	19.5760	19.4100	19.4200	-0.766%	155,366	+0.566%
2025-05-30	19.4300	19.7100	19.3465	19.5700	+1.346%	1,709,636	-0.204%
2025-05-29	19.2600	19.3700	19.2600	19.3100	-0.464%	64,036	+1.139%
2025-05-28	19.4600	19.4600	19.3000	19.4000	-0.615%	148,290	+0.670%
2025-05-27	19.5400	19.5900	19.4500	19.5200	-0.408%	138,772	+0.051%
2025-05-23	19.6650	19.8100	19.5500	19.6000	+0.102%	101,069	-0.357%
2025-05-22	19.5500	19.6900	19.5100	19.5800	+0.462%	323,388	-0.255%
2025-05-21	19.4000	19.4900	19.2800	19.4900	+0.257%	641,357	+0.205%
2025-05-20	19.4000	19.4400	19.3600	19.4400	+0.987%	221,858	+0.463%
2025-05-19	19.3500	19.4360	19.2200	19.2500	+0.470%	407,317	+1.455%
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	+1.719%
2025-05-14	19.2300	19.2300	19.0300	19.1200	0.000%	198,885	+2.144%
2025-05-13	19.1800	19.2900	19.0400	19.1200	-0.365%	484,179	+2.144%
2025-05-12	19.2200	19.3200	18.9500	19.1900	-1.791%	493,079	+1.772%
2025-05-09	19.5900	19.6000	19.4500	19.5400	-0.051%	259,554	-0.051%
2025-05-08	19.6400	19.7400	19.5400	19.5500	-1.312%	1,154,406	-0.102%
2025-05-07	19.6800	19.8300	19.6710	19.8100	-0.202%	205,069	-1.413%
2025-05-06	19.8200	19.9100	19.7400	19.8500	+0.966%	156,386	-1.612%
2025-05-05	19.6900	19.7380	19.5178	19.6600	-0.051%	86,427	-0.661%
2025-05-02	19.7500	19.7800	19.5600	19.6700	-0.907%	386,034	-0.712%
2025-05-01	20.1700	20.1900	19.8500	19.8500	-1.145%	1,443,353	-1.612%
2025-04-30	19.9100	20.0800	19.9000	20.0800	+1.057%	126,148	-2.739%
2025-04-29	19.7700	19.8800	19.7200	19.8700	-0.201%	309,701	-1.711%
2025-04-28	19.7300	19.9100	19.6400	19.9100	+1.066%	146,935	-1.909%
2025-04-25	19.5800	19.7200	19.5000	19.7000	+0.613%	137,866	-0.863%
2025-04-24	19.4600	19.6400	19.4400	19.5800	0.000%	266,843	-0.255%
2025-04-23	19.4200	19.5800	19.2947	19.5800	-0.911%	864,051	-0.255%
2025-04-22	19.7000	19.8800	19.6300	19.7600	-0.753%	437,450	-1.164%
2025-04-21	19.7800	20.0600	19.7800	19.9100	+1.737%	391,615	-1.909%
2025-04-17	19.3700	19.6299	19.3700	19.5700	+1.137%	407,765	-0.204%
2025-04-16	19.3600	19.3700	19.2800	19.3500	+0.729%	217,653	+0.930%
2025-04-15	19.4000	19.4300	19.2000	19.2100	-0.208%	2,031,144	+1.666%
2025-04-14	19.3000	19.4265	19.1628	19.2500	+0.365%	8,482,841	+1.455%
2025-04-11	19.3800	19.4600	19.0945	19.1800	-1.236%	320,959	+1.825%
2025-04-10	19.0100	19.4800	19.0100	19.4200	+3.024%	585,327	+0.566%
2025-04-09	19.7600	19.7600	18.7900	18.8500	-3.679%	1,423,372	+3.607%
2025-04-08	19.0000	19.6500	18.8000	19.5700	+2.838%	580,025	-0.204%
2025-04-07	19.1000	19.3988	19.0000	19.0300	-0.262%	232,833	+2.627%
2025-04-04	19.2200	19.4770	18.8100	19.0800	-0.366%	261,655	+2.358%
2025-04-03	18.9600	19.1500	18.9500	19.1500	+3.290%	876,308	+1.984%
2025-04-02	18.6100	18.6100	18.5235	18.5400	-0.643%	281,128	+5.340%
2025-04-01	18.6600	18.7390	18.6300	18.6600	-0.107%	143,615	+4.662%
2025-03-31	18.6600	18.7380	18.6500	18.6800	-0.107%	180,665	+4.550%
2025-03-28	18.5600	18.7200	18.5521	18.7000	+0.322%	847,457	+4.439%
2025-03-27	18.6400	18.6750	18.6000	18.6400	+0.975%	158,802	+4.775%
2025-03-26	18.4400	18.5050	18.4250	18.4600	+0.054%	85,584	+5.796%
2025-03-25	18.4200	18.4590	18.4102	18.4500	+0.217%	68,314	+5.854%
2025-03-24	18.4200	18.4489	18.3201	18.4100	-0.540%	129,546	+6.084%
2025-03-21	18.4900	18.6200	18.4900	18.5100	+0.707%	316,017	+5.511%
2025-03-20	18.4100	18.4250	18.3111	18.3800	0.000%	363,909	+6.257%
2025-03-19	18.1200	18.3805	18.0450	18.3800	+1.045%	433,475	+6.257%
2025-03-18	18.2300	18.2600	18.1621	18.1900	0.000%	349,599	+7.367%
2025-03-17	18.1800	18.2700	18.1500	18.1900	-0.818%	396,694	+7.367%
2025-03-14	18.5700	18.5700	18.3400	18.3400	-0.704%	95,935	+6.489%
2025-03-13	18.4200	18.5300	18.4000	18.4700	+0.271%	85,296	+5.739%
2025-03-12	18.4900	18.5480	18.4200	18.4200	-0.594%	113,292	+6.026%
2025-03-11	18.5800	18.6350	18.4700	18.5300	+0.271%	277,605	+5.397%
2025-03-10	18.4100	18.5000	18.3712	18.4800	+1.094%	92,300	+5.682%
2025-03-07	18.4600	18.5350	18.2250	18.2800	-0.327%	126,122	+6.838%
2025-03-06	18.2900	18.3750	18.2550	18.3400	+0.825%	180,934	+6.489%
2025-03-05	18.3400	18.3700	18.1120	18.1900	-0.574%	70,001	+7.367%
2025-03-04	18.3700	18.4650	18.2700	18.2950	+0.412%	1,002,888	+6.750%
2025-03-03	18.1600	18.2300	18.0850	18.2200	+0.663%	220,663	+7.190%
2025-02-28	18.0100	18.1800	17.9900	18.1000	+0.528%	124,359	+7.901%
2025-02-27	17.8800	18.0100	17.8650	18.0050	+0.362%	159,729	+8.470%
2025-02-26	17.8500	17.9550	17.8500	17.9400	+0.168%	109,709	+8.863%
2025-02-25	17.8900	17.9950	17.8900	17.9100	+0.168%	341,237	+9.045%
2025-02-24	17.7900	17.9006	17.7700	17.8800	+0.562%	96,790	+9.228%
2025-02-21	17.6600	17.8050	17.6600	17.7800	+0.367%	99,738	+9.843%
2025-02-20	17.7600	17.7650	17.7100	17.7150	-0.197%	70,119	+10.246%
2025-02-19	17.6700	17.7600	17.6700	17.7500	+0.339%	72,672	+10.028%
2025-02-18	17.7200	17.7300	17.6601	17.6900	-0.056%	74,806	+10.401%
2025-02-14	17.7500	17.7800	17.7000	17.7000	+0.283%	121,985	+10.339%
2025-02-13	17.6400	17.7150	17.6150	17.6500	-0.282%	174,015	+10.652%
2025-02-12	17.6200	17.7000	17.5902	17.7000	+0.057%	182,372	+10.339%
2025-02-11	17.6400	17.6900	17.6201	17.6900	0.000%	105,944	+10.401%
2025-02-10	17.7100	17.7300	17.6620	17.6900	0.000%	858,359	+10.401%
2025-02-07	17.7900	17.7900	17.6050	17.6900	-0.226%	348,924	+10.401%
2025-02-06	17.7800	17.7900	17.7300	17.7300	-0.449%	125,783	+10.152%
2025-02-05	17.7500	17.8395	17.7500	17.8100	+0.056%	204,970	+9.657%
2025-02-04	17.7500	17.8700	17.7500	17.8000	+0.338%	171,949	+9.719%
2025-02-03	17.7600	17.8000	17.7100	17.7400	-0.894%	165,729	+10.090%
2025-01-31	17.7800	17.9000	17.7641	17.9000	+0.618%	134,908	+9.106%
2025-01-30	17.7900	17.8300	17.7601	17.7900	-0.392%	254,160	+9.781%
2025-01-29	17.8600	17.8600	17.8600	17.8600	-0.335%	0	+9.351%
2025-01-28	17.9400	17.9700	17.9100	17.9200	0.000%	106,124	+8.984%
2025-01-27	17.9400	17.9700	17.8610	17.9200	+0.392%	308,546	+8.984%
2025-01-24	17.8400	17.9150	17.8201	17.8500	+0.225%	157,845	+9.412%
2025-01-23	17.7100	17.8400	17.7100	17.8100	+0.849%	196,285	+9.657%
2025-01-22	17.7200	17.7200	17.6600	17.6600	-0.395%	339,412	+10.589%
2025-01-21	17.8000	17.8100	17.6950	17.7300	-0.617%	719,388	+10.152%
2025-01-17	17.8600	17.8900	17.8300	17.8400	-0.224%	131,329	+9.473%
2025-01-16	17.8600	18.0100	17.8600	17.8800	-0.223%	420,708	+9.228%
2025-01-15	17.8400	17.9300	17.8200	17.9200	+0.674%	253,846	+8.984%
2025-01-14	17.7000	17.8100	17.7000	17.8000	+0.850%	306,416	+9.719%
2025-01-13	17.6000	17.6600	17.5700	17.6500	0.000%	516,898	+10.652%
2025-01-10	17.9000	17.9300	17.6001	17.6500	-1.616%	343,119	+10.652%
2025-01-08	17.9700	17.9900	17.9000	17.9400	+0.673%	220,574	+8.863%
2025-01-07	17.7700	17.8600	17.7200	17.8200	+0.564%	262,903	+9.596%
2025-01-06	17.6300	17.7600	17.6300	17.7200	+0.283%	574,348	+10.214%
2025-01-03	17.7400	17.7400	17.6300	17.6700	-0.338%	146,770	+10.526%
2025-01-02	17.7800	17.7900	17.7100	17.7300	-0.056%	78,291	+10.152%
2024-12-31	17.7800	17.8000	17.6300	17.7400	+0.113%	552,769	+10.090%
2024-12-30	17.7700	17.7939	17.7200	17.7200	0.000%	547,664	+10.214%
2024-12-27	17.7200	17.7792	17.6900	17.7200	+0.340%	285,845	+10.214%
2024-12-26	17.6600	17.6800	17.6250	17.6600	+0.227%	189,112	+10.589%
2024-12-24	17.6100	17.6650	17.6100	17.6200	+0.114%	95,447	+10.840%
2024-12-23	17.5900	17.6400	17.5400	17.6000	+0.228%	381,283	+10.966%
2024-12-20	17.6600	17.6692	17.5301	17.5600	+0.343%	635,937	+11.219%
2024-12-19	17.5400	17.6300	17.4625	17.5000	+0.344%	193,086	+11.600%
2024-12-18	17.7300	17.7387	17.3810	17.4400	-1.246%	213,523	+11.984%
2024-12-17	17.6400	17.6750	17.6300	17.6600	-0.282%	337,648	+10.589%
2024-12-16	17.7400	17.7500	17.6900	17.7100	-0.282%	556,737	+10.277%
2024-12-13	17.7800	17.7900	17.7350	17.7600	-0.225%	228,980	+9.966%
2024-12-12	17.8100	17.8500	17.7800	17.8000	+0.225%	199,711	+9.719%
2024-12-11	17.8400	17.8600	17.7500	17.7600	-0.112%	221,340	+9.966%
2024-12-10	17.8200	17.8448	17.7510	17.7800	-0.392%	172,365	+9.843%
2024-12-09	17.8600	17.8700	17.8200	17.8500	+0.056%	238,441	+9.412%
2024-12-06	17.8900	17.8900	17.8041	17.8400	+0.168%	177,871	+9.473%
2024-12-05	17.7900	17.8400	17.7600	17.8100	-0.336%	202,309	+9.657%
2024-12-04	17.8300	17.9100	17.8300	17.8700	0.000%	273,357	+9.289%
2024-12-03	17.8400	17.8850	17.8000	17.8700	+0.506%	194,476	+9.289%
2024-12-02	17.9500	17.9500	17.7600	17.7800	-0.781%	204,083	+9.843%
2024-11-29	17.9000	17.9200	17.8650	17.9200	+0.224%	119,168	+8.984%
2024-11-27	17.8900	17.9100	17.8500	17.8800	+0.112%	490,809	+9.228%
2024-11-26	17.8800	17.8800	17.7811	17.8600	0.000%	1,239,954	+9.351%
2024-11-25	17.8700	17.8901	17.7850	17.8600	+0.224%	417,189	+9.351%
2024-11-22	17.8850	17.8896	17.8000	17.8200	-0.503%	344,218	+9.596%
2024-11-21	17.9800	18.0000	17.8800	17.9100	-0.334%	953,453	+9.045%
2024-11-20	17.9900	18.0583	17.9600	17.9700	-0.277%	242,412	+8.681%
2024-11-19	18.0300	18.0399	17.9650	18.0200	0.000%	180,068	+8.380%
2024-11-18	18.0300	18.0350	17.9550	18.0200	+0.446%	408,870	+8.380%
2024-11-15	17.8300	17.9900	17.7950	17.9400	+0.392%	477,994	+8.863%
2024-11-14	18.0500	18.0500	17.8250	17.8700	-0.887%	417,339	+9.289%
2024-11-13	18.0200	18.0400	17.9500	18.0300	+0.278%	275,566	+8.319%
2024-11-12	17.9700	17.9900	17.9400	17.9800	+0.335%	330,009	+8.621%
2024-11-11	17.9200	17.9550	17.8700	17.9200	-0.500%	382,427	+8.984%
2024-11-08	18.1300	18.1400	18.0100	18.0100	-1.207%	231,661	+8.440%
2024-11-07	18.2100	18.2550	18.1050	18.2300	+0.165%	163,978	+7.131%
2024-11-06	18.1400	18.2000	18.1100	18.2000	+0.386%	439,254	+7.308%
2024-11-05	18.2700	18.2700	18.1000	18.1300	-0.929%	1,049,139	+7.722%
2024-11-04	18.3900	18.3900	18.2625	18.3000	0.000%	2,599,029	+6.721%
2024-11-01	18.4000	18.4350	18.2901	18.3000	-0.109%	125,958	+6.721%
2024-10-31	18.2900	18.3250	18.2200	18.3200	-0.326%	298,031	+6.605%
2024-10-30	18.5100	18.5128	18.3432	18.3800	-1.289%	92,473	+6.257%
2024-10-29	18.4900	18.6200	18.4850	18.6200	+0.540%	157,310	+4.887%
2024-10-28	18.5700	18.5900	18.4800	18.5200	-0.537%	91,730	+5.454%
2024-10-25	18.6900	18.7350	18.6111	18.6200	-0.214%	82,912	+4.887%
2024-10-24	18.7100	18.7750	18.6600	18.6600	+0.054%	354,645	+4.662%
2024-10-23	18.7800	18.7800	18.6500	18.6500	-1.008%	360,447	+4.718%
2024-10-22	18.8500	18.8698	18.7901	18.8400	-0.159%	107,662	+3.662%
2024-10-21	18.9300	18.9499	18.8700	18.8700	-0.264%	111,479	+3.498%
2024-10-18	18.9300	18.9394	18.8703	18.9200	+0.371%	112,263	+3.224%
2024-10-17	18.8200	18.8800	18.7900	18.8500	+0.106%	279,792	+3.607%
2024-10-16	18.8600	18.8699	18.8000	18.8300	-0.318%	333,483	+3.717%
2024-10-15	18.9700	18.9700	18.8800	18.8900	+0.053%	147,271	+3.388%
2024-10-14	18.8700	18.8900	18.8150	18.8800	-0.264%	223,852	+3.443%
2024-10-11	18.8400	18.9600	18.8400	18.9300	+0.424%	214,788	+3.170%
2024-10-10	18.7800	18.8580	18.7363	18.8500	+1.072%	292,202	+3.607%
2024-10-09	18.6800	18.6900	18.6400	18.6500	-0.321%	312,769	+4.718%
2024-10-08	18.7200	18.7450	18.6700	18.7100	+0.376%	267,023	+4.383%
2024-10-07	18.6100	18.6954	18.5900	18.6400	-0.374%	350,541	+4.775%
2024-10-04	18.8700	18.8800	18.7000	18.7100	-2.450%	665,645	+4.383%
2024-10-03	19.2800	19.2900	19.1716	19.1800	-0.725%	2,014,728	+1.825%
2024-10-02	19.3100	19.3599	19.3013	19.3200	-0.310%	247,802	+1.087%
2024-10-01	19.2700	19.3800	19.2700	19.3800	+0.675%	357,331	+0.774%
2024-09-30	19.3200	19.3688	19.2200	19.2500	-0.824%	578,399	+1.455%
2024-09-27	19.3000	19.4300	19.2900	19.4100	+0.310%	107,863	+0.618%
2024-09-26	19.4400	19.4500	19.3500	19.3500	-0.871%	221,521	+0.930%
2024-09-25	19.5500	19.5500	19.5000	19.5200	-0.255%	112,729	+0.051%
2024-09-24	19.4900	19.5700	19.4800	19.5700	+0.669%	763,369	-0.204%
2024-09-23	19.4400	19.4900	19.3901	19.4400	-0.308%	185,193	+0.463%
2024-09-20	19.3600	19.5000	19.3300	19.5000	+0.360%	815,015	+0.154%
2024-09-19	19.3700	19.4499	19.3700	19.4300	+0.258%	161,826	+0.515%
2024-09-18	19.3700	19.5000	19.3400	19.3800	-0.103%	465,211	+0.774%
2024-09-17	19.3800	19.4350	19.3500	19.4000	-0.666%	408,970	+0.670%
2024-09-16	19.6300	19.6300	19.5100	19.5300	0.000%	186,259	0.000%
2024-09-13	19.5500	19.5700	19.5001	19.5300	+0.566%	692,436	0.000%
2024-09-12	19.4500	19.4810	19.3750	19.4200	-0.308%	1,229,654	+0.566%
2024-09-11	19.4700	19.5781	19.4450	19.4800	+0.051%	130,162	+0.257%
2024-09-10	19.4601	19.5200	19.4533	19.4700	-0.051%	126,066	+0.308%
2024-09-09	19.4900	19.5200	19.4512	19.4800	-0.154%	115,360	+0.257%
2024-09-06	19.4100	19.5422	19.3150	19.5100	+0.983%	229,996	+0.103%
2024-09-05	19.4700	19.4800	19.2900	19.3200	-0.258%	309,858	+1.087%
2024-09-04	19.2900	19.3800	19.2900	19.3700	+0.363%	248,705	+0.826%
2024-09-03	19.2800	19.3334	19.2550	19.3000	-0.104%	201,335	+1.192%
2024-08-30	19.2600	19.3200	19.2500	19.3200	-0.155%	270,246	+1.087%
2024-08-29	19.3900	19.3900	19.3200	19.3500	-0.412%	176,771	+0.930%
2024-08-28	19.3900	19.4500	19.3850	19.4300	+0.258%	142,467	+0.515%
2024-08-27	19.3200	19.4099	19.3000	19.3800	+0.571%	275,901	+0.774%
2024-08-26	19.3300	19.3793	19.2600	19.2700	-0.104%	264,839	+1.349%
2024-08-23	19.1500	19.3250	19.1200	19.2900	+0.574%	273,066	+1.244%
2024-08-22	19.2100	19.2100	19.1200	19.1800	-0.570%	265,132	+1.825%
2024-08-21	19.1700	19.3000	19.1301	19.2900	+1.048%	645,409	+1.244%
2024-08-20	19.0900	19.0900	19.0450	19.0900	+0.580%	213,060	+2.305%
2024-08-19	19.0200	19.0300	18.9700	18.9800	-0.472%	520,692	+2.898%
2024-08-16	19.0800	19.1000	18.9900	19.0700	-0.052%	495,376	+2.412%
2024-08-15	19.1000	19.1700	19.0600	19.0800	-1.293%	1,128,299	+2.358%
2024-08-14	19.3500	19.4200	19.3050	19.3300	-0.515%	141,235	+1.035%
2024-08-13	19.4200	19.4450	19.3700	19.4300	+0.569%	271,550	+0.515%
2024-08-12	19.1800	19.3200	19.1800	19.3200	+0.573%	320,618	+1.087%
2024-08-09	19.2300	19.2450	19.1600	19.2100	-0.208%	700,596	+1.666%
2024-08-08	19.2000	19.2700	19.2000	19.2500	-0.440%	778,672	+1.455%
2024-08-07	19.4000	19.4000	19.2201	19.3350	-0.232%	502,705	+1.009%
2024-08-06	19.3700	19.3800	19.2400	19.3800	0.000%	640,562	+0.774%
2024-08-05	19.6700	19.6999	19.2550	19.3800	-0.052%	593,173	+0.774%
2024-08-02	19.3000	19.3900	19.2400	19.3900	+1.412%	337,745	+0.722%
2024-08-01	19.1000	19.1500	19.0601	19.1200	+0.288%	684,799	+2.144%
2024-07-31	18.9200	19.0650	18.8100	19.0650	+0.926%	446,687	+2.439%
2024-07-30	18.8700	18.9300	18.8450	18.8900	-0.474%	382,479	+3.388%
2024-07-29	18.9700	18.9981	18.9300	18.9800	-0.053%	405,586	+2.898%
2024-07-26	18.9500	18.9900	18.9300	18.9900	+0.476%	154,604	+2.844%
2024-07-25	18.9400	18.9900	18.9000	18.9000	-0.316%	572,560	+3.333%
2024-07-24	18.9100	18.9999	18.9000	18.9600	+0.690%	232,070	+3.006%
2024-07-23	18.8100	18.8550	18.8000	18.8300	-0.053%	313,329	+3.717%
2024-07-22	18.7800	18.8400	18.7400	18.8400	+0.266%	209,660	+3.662%
2024-07-19	18.7000	18.8300	18.7000	18.7900	-0.635%	192,162	+3.938%
2024-07-18	18.9300	18.9700	18.9000	18.9100	-0.106%	214,169	+3.279%
2024-07-17	18.8500	18.9300	18.8500	18.9300	-0.106%	499,009	+3.170%
2024-07-16	18.9100	18.9600	18.8800	18.9500	-0.316%	725,460	+3.061%
2024-07-15	19.0000	19.0400	18.9700	19.0100	+0.423%	844,450	+2.735%
2024-07-12	18.8900	18.9300	18.8700	18.9300	+0.424%	235,069	+3.170%
2024-07-11	18.8200	18.9000	18.8200	18.8500	+0.694%	218,922	+3.607%
2024-07-10	18.7400	18.7500	18.7100	18.7200	-0.027%	207,185	+4.327%
2024-07-09	18.6600	18.7500	18.6600	18.7250	+0.027%	203,187	+4.299%
2024-07-08	18.7400	18.7600	18.7100	18.7200	+0.161%	214,255	+4.327%
2024-07-05	18.6700	18.7100	18.6700	18.6900	+0.484%	169,580	+4.494%
2024-07-03	18.5700	18.6800	18.5400	18.6000	+0.243%	132,776	+5.000%
2024-07-02	18.6000	18.6499	18.5500	18.5550	-0.242%	1,519,532	+5.255%
2024-07-01	18.5000	18.6000	18.5000	18.6000	+0.486%	442,145	+5.000%
2024-06-28	18.5100	18.5500	18.4900	18.5100	+0.162%	144,544	+5.511%
2024-06-27	18.4500	18.4800	18.4100	18.4800	-0.058%	289,790	+5.682%
2024-06-26	18.4600	18.4950	18.4400	18.4907	-0.104%	185,936	+5.621%
2024-06-25	18.4500	18.5100	18.4500	18.5100	+0.162%	171,631	+5.511%
2024-06-24	18.5200	18.5200	18.4600	18.4800	-0.350%	142,716	+5.682%
2024-06-21	18.5900	18.5900	18.5200	18.5450	+0.189%	132,816	+5.311%
2024-06-20	18.4500	18.5450	18.4500	18.5100	+0.027%	193,858	+5.511%
2024-06-18	18.5000	18.5390	18.4700	18.5050	+0.244%	218,321	+5.539%
2024-06-17	18.5400	18.5499	18.4400	18.4600	-0.243%	101,662	+5.796%
2024-06-14	18.5600	18.5881	18.5000	18.5050	-0.296%	107,768	+5.539%
2024-06-13	18.6100	18.6400	18.5600	18.5600	+0.542%	134,435	+5.226%
2024-06-12	18.6000	18.6300	18.4499	18.4600	+0.435%	182,650	+5.796%
2024-06-11	18.3900	18.3901	18.3400	18.3800	+0.273%	152,669	+6.257%
2024-06-10	18.3100	18.3600	18.3100	18.3300	+0.055%	152,793	+6.547%
2024-06-07	18.4000	18.4000	18.3150	18.3200	-1.399%	130,963	+6.605%
2024-06-06	18.6000	18.6400	18.5800	18.5800	-0.215%	112,175	+5.113%
2024-06-05	18.5900	18.6300	18.5602	18.6200	+0.215%	208,813	+4.887%
2024-06-04	18.5500	18.6000	18.5500	18.5800	+0.324%	146,265	+5.113%
2024-06-03	18.4400	18.5200	18.4352	18.5200	+0.488%	124,201	+5.454%
2024-05-31	18.3200	18.4300	18.3200	18.4300	+0.491%	353,432	+5.969%
2024-05-30	18.3200	18.3500	18.3100	18.3400	-0.054%	494,119	+6.489%
2024-05-29	18.3300	18.3800	18.3150	18.3500	+0.438%	889,177	+6.431%
2024-05-28	18.3300	18.3603	18.2300	18.2700	-0.055%	246,927	+6.897%
2024-05-24	18.2800	18.3000	18.2600	18.2800	-0.273%	161,111	+6.838%
2024-05-23	18.3800	18.4100	18.3000	18.3300	-0.380%	122,029	+6.547%
2024-05-22	18.4900	18.4900	18.3759	18.4000	-0.702%	181,070	+6.141%
2024-05-21	18.5200	18.5300	18.5000	18.5300	0.000%	197,756	+5.397%
2024-05-20	18.5400	18.5400	18.5000	18.5300	-0.054%	247,819	+5.397%
2024-05-17	18.5900	18.5900	18.5200	18.5400	-0.215%	173,430	+5.340%
2024-05-16	18.6100	18.6180	18.5700	18.5800	-0.535%	382,438	+5.113%
2024-05-15	18.6600	18.7108	18.6100	18.6800	+0.592%	105,084	+4.550%
2024-05-14	18.5000	18.5992	18.5000	18.5700	+0.433%	121,956	+5.170%
2024-05-13	18.5300	18.5501	18.4800	18.4900	-0.054%	115,804	+5.625%
2024-05-10	18.5600	18.5600	18.5000	18.5000	-0.296%	130,700	+5.568%
2024-05-09	18.5700	18.6400	18.5450	18.5550	+0.054%	85,064	+5.255%
2024-05-08	18.5400	18.5600	18.5200	18.5450	+0.189%	148,928	+5.311%
2024-05-07	18.5700	18.5700	18.5000	18.5100	-0.430%	147,378	+5.511%
2024-05-06	18.6700	18.7200	18.5900	18.5900	-0.428%	224,550	+5.056%
2024-05-03	18.7600	18.8000	18.6600	18.6700	+0.161%	183,672	+4.606%
2024-05-02	18.5000	18.6400	18.5000	18.6400	+1.194%	915,139	+4.775%
2024-05-01	18.3600	18.5100	18.2492	18.4200	+0.218%	684,327	+6.026%
2024-04-30	18.4000	18.4200	18.3700	18.3800	-0.433%	451,205	+6.257%
2024-04-29	18.4800	18.5299	18.4300	18.4600	-0.216%	226,549	+5.796%

.dark-mode .G6GvrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6GvrN{ 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