Dark

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

At Close

Aug 20, 2026 3:58:43 PM EDT

17.50USD+0.029%(0.00)154,519

17.50Bid 17.52Ask 0.02Spread

Pre-market

Aug 20, 2026 9:29:30 AM EDT

17.46USD-0.229%(-0.04)479

After-hours

Aug 20, 2026 4:57:30 PM EDT

17.60USD+0.543%(+0.10)1,402

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	17.4600	17.5200	17.4500	17.5200	+0.114%	154,519	0.000%
2026-08-19	17.5800	17.5900	17.4700	17.5000	-0.766%	599,013	+0.114%
2026-08-18	17.6100	17.6600	17.6100	17.6350	+0.256%	121,216	-0.652%
2026-08-17	17.5500	17.6100	17.5500	17.5900	+0.400%	175,348	-0.398%
2026-08-14	17.5900	17.6200	17.5001	17.5200	-0.057%	149,568	0.000%
2026-08-13	17.5500	17.5750	17.5200	17.5300	+0.286%	147,973	-0.057%
2026-08-12	17.5200	17.5300	17.4800	17.4800	+0.201%	183,534	+0.229%
2026-08-11	17.4600	17.4691	17.4320	17.4450	+0.144%	136,674	+0.430%
2026-08-10	17.4000	17.4700	17.3900	17.4200	-0.229%	309,004	+0.574%
2026-08-07	17.4500	17.4900	17.4400	17.4600	+0.235%	572,199	+0.344%
2026-08-06	17.4100	17.4400	17.3800	17.4191	-0.148%	730,150	+0.579%
2026-08-05	17.4200	17.4550	17.4100	17.4450	-0.172%	49,728	+0.430%
2026-08-04	17.5000	17.5291	17.4700	17.4750	+0.086%	131,444	+0.258%
2026-08-03	17.4400	17.4650	17.4200	17.4600	+0.431%	43,510	+0.344%
2026-07-31	17.3400	17.3900	17.3200	17.3850	+0.173%	49,199	+0.777%
2026-07-30	17.4300	17.4400	17.3500	17.3550	-0.144%	124,817	+0.951%
2026-07-29	17.1900	17.4200	17.1411	17.3800	+1.021%	158,897	+0.806%
2026-07-28	17.1900	17.2401	17.1900	17.2044	+0.230%	206,154	+1.834%
2026-07-27	17.1800	17.2200	17.1600	17.1650	-0.406%	27,338	+2.068%
2026-07-24	17.2100	17.2350	17.1900	17.2350	+0.262%	47,246	+1.654%
2026-07-23	17.1900	17.1950	17.1500	17.1900	-0.174%	74,032	+1.920%
2026-07-22	17.2600	17.2714	17.1900	17.2200	-0.116%	65,632	+1.742%
2026-07-21	17.2700	17.3050	17.2300	17.2400	-0.404%	54,059	+1.624%
2026-07-20	17.3500	17.3500	17.2850	17.3100	-0.259%	36,099	+1.213%
2026-07-17	17.4200	17.4300	17.3313	17.3550	-0.144%	51,667	+0.951%
2026-07-16	17.3800	17.3950	17.3600	17.3800	-0.086%	66,335	+0.806%
2026-07-15	17.3600	17.4350	17.3600	17.3950	+0.317%	72,304	+0.719%
2026-07-14	17.3300	17.3600	17.2950	17.3400	+0.551%	110,713	+1.038%
2026-07-13	17.2800	17.3000	17.2159	17.2450	-0.289%	41,200	+1.595%
2026-07-10	17.3350	17.3400	17.2850	17.2950	-0.487%	42,716	+1.301%
2026-07-09	17.3801	17.4000	17.3512	17.3796	+0.315%	53,557	+0.808%
2026-07-08	17.3600	17.3800	17.3135	17.3250	-0.305%	54,756	+1.126%
2026-07-07	17.3900	17.4150	17.3550	17.3780	-0.185%	28,811	+0.817%
2026-07-06	17.3900	17.4200	17.3650	17.4102	+0.203%	45,294	+0.631%
2026-07-02	17.3200	17.4200	17.2900	17.3750	+0.492%	63,781	+0.835%
2026-07-01	17.3400	17.3850	17.2850	17.2900	0.000%	50,189	+1.330%
2026-06-30	17.3200	17.3400	17.2800	17.2900	-0.461%	96,564	+1.330%
2026-06-29	17.3800	17.3900	17.3300	17.3700	-0.430%	79,754	+0.864%
2026-06-26	17.4300	17.4750	17.4300	17.4450	+0.490%	53,977	+0.430%
2026-06-25	17.3500	17.4250	17.3500	17.3600	+0.115%	312,226	+0.922%
2026-06-24	17.2700	17.3500	17.2700	17.3400	+0.260%	83,246	+1.038%
2026-06-23	17.2900	17.3300	17.2801	17.2950	+0.348%	78,384	+1.301%
2026-06-22	17.2800	17.2900	17.2200	17.2350	-0.416%	188,891	+1.654%
2026-06-18	17.2300	17.3150	17.2300	17.3070	+0.389%	262,685	+1.231%
2026-06-17	17.5400	17.5400	17.2350	17.2400	-2.101%	126,142	+1.624%
2026-06-16	17.6200	17.6450	17.5950	17.6100	-0.227%	818,399	-0.511%
2026-06-15	17.6900	17.6900	17.6300	17.6500	+0.170%	84,962	-0.737%
2026-06-12	17.6400	17.6690	17.6200	17.6200	-0.396%	109,694	-0.568%
2026-06-11	17.6300	17.7100	17.5900	17.6900	+0.397%	82,525	-0.961%
2026-06-10	17.6500	17.6800	17.6150	17.6200	+0.114%	135,584	-0.568%
2026-06-09	17.6000	17.6350	17.5550	17.6000	+0.057%	99,508	-0.455%
2026-06-08	17.6000	17.6101	17.5330	17.5900	+0.285%	42,208	-0.398%
2026-06-05	17.5900	17.5900	17.4550	17.5400	-0.904%	126,618	-0.114%
2026-06-04	17.7300	17.7403	17.6800	17.7000	+0.113%	52,242	-1.017%
2026-06-03	17.6700	17.7050	17.6516	17.6800	-0.338%	98,898	-0.905%
2026-06-02	17.7800	17.7800	17.7200	17.7400	-0.169%	64,422	-1.240%
2026-06-01	17.7400	17.7700	17.7000	17.7700	-0.169%	87,929	-1.407%
2026-05-29	17.7800	17.8350	17.7800	17.8000	-0.056%	75,218	-1.573%
2026-05-28	17.8100	17.8850	17.7900	17.8100	-0.503%	208,125	-1.628%
2026-05-27	17.8900	17.9250	17.8700	17.9000	+0.112%	305,756	-2.123%
2026-05-26	17.8400	17.8850	17.7950	17.8800	-0.056%	131,879	-2.013%
2026-05-22	17.9800	17.9800	17.8300	17.8900	-0.666%	73,860	-2.068%
2026-05-21	17.9800	18.0300	17.9550	18.0100	-0.111%	162,788	-2.721%
2026-05-20	18.0100	18.0900	18.0000	18.0300	+0.167%	172,309	-2.829%
2026-05-19	17.9500	18.0098	17.8650	18.0000	-0.111%	267,529	-2.667%
2026-05-18	18.0600	18.0750	17.9605	18.0200	+0.306%	219,050	-2.775%
2026-05-15	17.9700	17.9800	17.9300	17.9650	-0.416%	30,102	-2.477%
2026-05-14	18.1400	18.1500	18.0350	18.0400	-0.331%	193,503	-2.882%
2026-05-13	18.0400	18.1000	18.0300	18.1000	-0.055%	74,769	-3.204%
2026-05-12	18.1100	18.1250	18.0750	18.1100	-0.275%	116,725	-3.258%
2026-05-11	18.2700	18.2700	18.1600	18.1600	-0.602%	138,089	-3.524%
2026-05-08	18.3200	18.3300	18.2600	18.2700	-0.273%	116,582	-4.105%
2026-05-07	18.4100	18.4200	18.2650	18.3200	-0.218%	162,696	-4.367%
2026-05-06	18.3500	18.4100	18.3500	18.3600	+0.027%	55,496	-4.575%
2026-05-05	18.4200	18.4350	18.3501	18.3550	-0.245%	51,937	-4.549%
2026-05-04	18.3600	18.4100	18.3300	18.4000	+0.163%	100,359	-4.783%
2026-05-01	18.4000	18.4650	18.3550	18.3700	+0.109%	151,582	-4.627%
2026-04-30	18.3000	18.3719	18.3000	18.3500	+0.328%	75,587	-4.523%
2026-04-29	18.3100	18.3400	18.2200	18.2900	-0.706%	74,652	-4.210%
2026-04-28	18.4700	18.4700	18.4100	18.4200	-0.701%	109,690	-4.886%
2026-04-27	18.5100	18.5592	18.5100	18.5500	+0.216%	51,078	-5.553%
2026-04-24	18.3800	18.5201	18.3701	18.5100	+0.707%	94,464	-5.348%
2026-04-23	18.4100	18.4300	18.3400	18.3800	-0.082%	67,447	-4.679%
2026-04-22	18.4100	18.4200	18.3750	18.3950	-0.244%	122,583	-4.757%
2026-04-21	18.5100	18.5200	18.4300	18.4400	-0.700%	123,780	-4.989%
2026-04-20	18.6300	18.6300	18.5700	18.5700	-0.054%	63,269	-5.654%
2026-04-17	18.5600	18.6300	18.5550	18.5800	+0.405%	112,778	-5.705%
2026-04-16	18.5300	18.5300	18.4500	18.5050	+0.081%	216,750	-5.323%
2026-04-15	18.5100	18.5300	18.4650	18.4900	-0.377%	63,064	-5.246%
2026-04-14	18.5000	18.5650	18.5000	18.5600	-0.081%	60,582	-5.603%
2026-04-13	18.5200	18.5900	18.4900	18.5750	+0.378%	155,761	-5.680%
2026-04-10	18.5500	18.5600	18.4800	18.5050	-0.189%	81,421	-5.323%
2026-04-09	18.5300	18.5800	18.4650	18.5400	+0.108%	386,309	-5.502%
2026-04-08	18.6600	18.6600	18.4850	18.5200	-0.323%	6,521,146	-5.400%
2026-04-07	18.5300	18.6200	18.4700	18.5800	+0.460%	1,101,307	-5.705%
2026-04-06	18.4900	18.5250	18.4801	18.4950	-0.511%	94,960	-5.272%
2026-04-02	18.5800	18.6400	18.5615	18.5900	+0.054%	390,769	-5.756%
2026-04-01	18.5700	18.6200	18.5528	18.5800	-0.695%	274,360	-5.705%
2026-03-31	18.7900	18.8250	18.7050	18.7100	-0.053%	237,458	-6.360%
2026-03-30	18.7500	18.7950	18.6919	18.7200	+0.268%	117,548	-6.410%
2026-03-27	18.5300	18.6850	18.5300	18.6700	+1.192%	212,262	-6.160%
2026-03-26	18.5900	18.6000	18.4300	18.4500	-0.913%	128,982	-5.041%
2026-03-25	18.6400	18.6900	18.6000	18.6200	-0.107%	91,605	-5.908%
2026-03-24	18.6900	18.7500	18.6200	18.6400	-0.427%	748,421	-6.009%
2026-03-23	18.7100	18.7850	18.6750	18.7200	+0.214%	768,448	-6.410%
2026-03-20	18.5800	18.7150	18.5200	18.6800	+0.322%	166,629	-6.210%
2026-03-19	18.6500	18.6700	18.5200	18.6200	-0.587%	831,091	-5.908%
2026-03-18	18.8800	18.8800	18.7100	18.7300	-0.742%	196,892	-6.460%
2026-03-17	18.8900	18.9000	18.8500	18.8700	+0.319%	116,427	-7.154%
2026-03-16	18.8400	18.8500	18.7700	18.8100	+0.267%	102,704	-6.858%
2026-03-13	18.7600	18.7800	18.7300	18.7600	-0.106%	99,676	-6.610%
2026-03-12	18.8500	18.8599	18.7250	18.7800	-0.530%	470,155	-6.709%
2026-03-11	18.9000	18.9200	18.8650	18.8800	+0.106%	154,557	-7.203%
2026-03-10	18.9400	18.9400	18.8450	18.8600	-0.449%	113,902	-7.105%
2026-03-09	19.0000	19.0080	18.9000	18.9450	+0.291%	105,940	-7.522%
2026-03-06	18.8100	18.9800	18.8050	18.8900	+0.479%	179,269	-7.253%
2026-03-05	18.7900	18.8200	18.7400	18.8000	-0.212%	194,136	-6.809%
2026-03-04	18.9300	18.9400	18.8300	18.8400	-0.633%	82,861	-7.006%
2026-03-03	18.8800	18.9950	18.8750	18.9600	+0.053%	141,908	-7.595%
2026-03-02	19.0400	19.0400	18.8901	18.9500	-0.733%	182,216	-7.546%
2026-02-27	19.0700	19.1353	19.0600	19.0900	+0.527%	138,054	-8.224%
2026-02-26	18.9200	19.0000	18.9200	18.9900	+0.476%	150,573	-7.741%
2026-02-25	19.0000	19.0100	18.9000	18.9000	-0.787%	195,192	-7.302%
2026-02-24	19.0600	19.0800	19.0200	19.0500	-0.314%	94,092	-8.031%
2026-02-23	19.0100	19.1287	19.0000	19.1100	+0.552%	169,795	-8.320%
2026-02-20	18.9900	19.0350	18.9800	19.0050	+0.079%	165,891	-7.814%
2026-02-19	19.0000	19.0300	18.9800	18.9900	0.000%	291,814	-7.741%
2026-02-18	19.0000	19.0250	18.9767	18.9900	-0.472%	120,043	-7.741%
2026-02-17	19.0900	19.1000	19.0400	19.0800	0.000%	135,944	-8.176%
2026-02-13	19.0600	19.1000	19.0409	19.0800	+0.315%	102,632	-8.176%
2026-02-12	18.9300	19.0200	18.9100	19.0200	+0.264%	166,466	-7.886%
2026-02-11	18.9600	19.0799	18.9100	18.9700	-0.263%	316,172	-7.644%
2026-02-10	19.0500	19.0700	18.9800	19.0200	-0.053%	198,812	-7.886%
2026-02-09	19.0300	19.0356	18.9900	19.0300	+0.105%	130,609	-7.935%
2026-02-06	19.0700	19.0700	19.0000	19.0100	-0.210%	213,766	-7.838%
2026-02-05	18.9800	19.0650	18.9750	19.0500	+0.954%	138,412	-8.031%
2026-02-04	18.8300	18.9000	18.8100	18.8700	+0.053%	99,386	-7.154%
2026-02-03	18.8700	18.9100	18.8600	18.8600	-0.212%	115,996	-7.105%
2026-02-02	18.9700	18.9700	18.8600	18.9000	-0.316%	341,248	-7.302%
2026-01-30	18.8500	18.9700	18.8500	18.9600	+0.584%	219,363	-7.595%
2026-01-29	18.8300	18.9100	18.8200	18.8500	0.000%	112,866	-7.056%
2026-01-28	18.8100	18.8693	18.7600	18.8500	+0.266%	152,101	-7.056%
2026-01-27	18.7300	18.8100	18.7300	18.8000	+0.160%	205,018	-6.809%
2026-01-26	18.8100	18.8100	18.7500	18.7700	-0.213%	125,493	-6.660%
2026-01-23	18.7200	18.8150	18.7200	18.8100	+0.267%	200,251	-6.858%
2026-01-22	18.8100	18.8300	18.7600	18.7600	-0.846%	190,222	-6.610%
2026-01-21	18.9000	18.9700	18.8900	18.9200	-0.053%	230,846	-7.400%
2026-01-20	18.9400	18.9800	18.9300	18.9300	+0.745%	306,896	-7.448%
2026-01-16	18.8200	18.8354	18.7350	18.7900	-0.582%	196,852	-6.759%
2026-01-15	18.9500	18.9550	18.8900	18.9000	-0.526%	132,770	-7.302%
2026-01-14	19.0000	19.0500	18.9903	19.0000	+0.211%	265,231	-7.789%
2026-01-13	18.9600	18.9900	18.9415	18.9600	+0.371%	250,973	-7.595%
2026-01-12	18.9300	18.9450	18.8900	18.8900	-0.159%	268,556	-7.253%
2026-01-09	19.0200	19.0200	18.9200	18.9200	-0.264%	252,063	-7.400%
2026-01-08	19.0100	19.0400	18.9700	18.9700	-0.420%	198,014	-7.644%
2026-01-07	19.1500	19.1500	19.0350	19.0500	-0.522%	337,033	-8.031%
2026-01-06	19.1500	19.1650	19.0850	19.1500	0.000%	161,899	-8.512%
2026-01-05	19.1500	19.1700	19.1200	19.1500	+0.367%	287,370	-8.512%
2026-01-02	19.1200	19.1800	19.0199	19.0800	-0.418%	333,059	-8.176%
2025-12-31	19.1600	19.1900	19.1400	19.1600	+0.052%	179,065	-8.559%
2025-12-30	19.1600	19.1700	19.1300	19.1500	-0.312%	392,255	-8.512%
2025-12-29	19.1700	19.2200	19.1700	19.2100	+0.418%	948,695	-8.798%
2025-12-26	19.1500	19.1500	19.0800	19.1300	+0.210%	138,191	-8.416%
2025-12-24	19.0500	19.1100	19.0500	19.0900	+0.263%	107,343	-8.224%
2025-12-23	19.0700	19.0764	19.0100	19.0400	-0.626%	361,835	-7.983%
2025-12-22	19.1900	19.1944	19.1400	19.1600	-0.104%	209,408	-8.559%
2025-12-19	19.2400	19.2400	19.1700	19.1800	-0.312%	557,628	-8.655%
2025-12-18	19.2900	19.2900	19.1842	19.2400	+0.208%	366,155	-8.940%
2025-12-17	19.2200	19.2300	19.1601	19.2000	-0.104%	1,215,048	-8.750%
2025-12-16	19.2300	19.2550	19.1800	19.2200	+0.313%	1,066,405	-8.845%
2025-12-15	19.1500	19.2100	19.1350	19.1600	+0.052%	403,300	-8.559%
2025-12-12	19.1300	19.2200	19.0900	19.1500	+0.157%	5,810,164	-8.512%
2025-12-11	19.1800	19.1845	19.0800	19.1200	-0.365%	603,411	-8.368%
2025-12-10	19.0400	19.1900	19.0206	19.1900	+0.314%	342,023	-8.702%
2025-12-09	19.1800	19.2700	19.1101	19.1300	-0.416%	321,474	-8.416%
2025-12-08	19.2600	19.2600	19.1701	19.2100	-0.208%	356,494	-8.798%
2025-12-05	19.3000	19.3250	19.2500	19.2500	-0.104%	268,867	-8.987%
2025-12-04	19.3700	19.3700	19.2600	19.2700	-0.670%	906,427	-9.081%
2025-12-03	19.4100	19.4250	19.3800	19.4000	+0.155%	1,209,878	-9.691%
2025-12-02	19.3300	19.3900	19.3201	19.3700	+0.103%	431,785	-9.551%
2025-12-01	19.3700	19.3950	19.3300	19.3500	-0.258%	761,383	-9.457%
2025-11-28	19.4600	19.4600	19.3701	19.4000	-0.257%	579,663	-9.691%
2025-11-26	19.3900	19.4900	19.3900	19.4500	-0.256%	486,705	-9.923%
2025-11-25	19.3700	19.5100	19.3600	19.5000	+0.154%	747,388	-10.154%
2025-11-24	19.4600	19.4800	19.4000	19.4700	-0.205%	332,016	-10.015%
2025-11-21	19.4500	19.5100	19.4300	19.5100	+0.619%	167,912	-10.200%
2025-11-20	19.3400	19.4150	19.3400	19.3900	-0.052%	82,035	-9.644%
2025-11-19	19.4100	19.4248	19.3650	19.4000	-0.052%	214,694	-9.691%
2025-11-18	19.3700	19.4400	19.3301	19.4100	+0.779%	381,684	-9.737%
2025-11-17	19.2600	19.3100	19.2500	19.2600	+0.104%	180,892	-9.034%
2025-11-14	19.2500	19.2700	19.2200	19.2400	+0.365%	244,643	-8.940%
2025-11-13	19.1800	19.2000	19.1700	19.1700	-0.052%	88,293	-8.607%
2025-11-12	19.1800	19.1855	19.1500	19.1800	-0.208%	233,611	-8.655%
2025-11-11	19.2300	19.2301	19.1900	19.2200	+0.313%	105,566	-8.845%
2025-11-10	19.2300	19.2365	19.1300	19.1600	-0.416%	283,346	-8.559%
2025-11-07	19.1900	19.2600	19.1900	19.2400	+0.418%	272,658	-8.940%
2025-11-06	19.0900	19.1850	19.0900	19.1600	+0.367%	220,731	-8.559%
2025-11-05	19.1500	19.1600	19.0700	19.0900	-0.469%	812,961	-8.224%
2025-11-04	19.1900	19.2000	19.1000	19.1800	-0.052%	1,623,932	-8.655%
2025-11-03	19.2800	19.3000	19.1221	19.1900	-0.156%	724,528	-8.702%
2025-10-31	19.1800	19.2400	19.1729	19.2200	+0.209%	230,479	-8.845%
2025-10-30	19.2000	19.2000	19.0900	19.1800	-0.415%	929,094	-8.655%
2025-10-29	19.4100	19.4100	19.2000	19.2600	-0.722%	347,708	-9.034%
2025-10-28	19.4200	19.4200	19.3520	19.4000	-0.154%	530,448	-9.691%
2025-10-27	19.4200	19.4699	19.3800	19.4300	-0.154%	1,248,952	-9.830%
2025-10-24	19.5000	19.5000	19.4200	19.4600	-0.358%	371,719	-9.969%
2025-10-23	19.5600	19.5700	19.5000	19.5300	0.000%	574,896	-10.292%
2025-10-22	19.4800	19.5600	19.4735	19.5300	+0.103%	526,854	-10.292%
2025-10-21	19.5200	19.5200	19.4700	19.5100	+0.051%	96,339	-10.200%
2025-10-20	19.4800	19.5399	19.4435	19.5000	-0.154%	759,254	-10.154%
2025-10-17	19.6100	19.6100	19.5000	19.5300	-0.306%	85,480	-10.292%
2025-10-16	19.5000	19.6250	19.4900	19.5900	+0.410%	165,197	-10.567%
2025-10-15	19.4900	19.5150	19.4000	19.5100	+0.308%	234,622	-10.200%
2025-10-14	19.3900	19.5000	19.3900	19.4500	-0.051%	186,538	-9.923%
2025-10-13	19.4800	19.5000	19.4600	19.4600	+0.103%	86,867	-9.969%
2025-10-10	19.3900	19.4500	19.3501	19.4400	+0.361%	180,243	-9.877%
2025-10-09	19.3600	19.3899	19.3500	19.3700	-0.052%	86,715	-9.551%
2025-10-08	19.4300	19.4400	19.3710	19.3800	+0.155%	89,052	-9.598%
2025-10-07	19.3700	19.3700	19.3400	19.3500	+0.311%	90,093	-9.457%
2025-10-06	19.3200	19.3200	19.2900	19.2900	+0.052%	158,386	-9.176%
2025-10-03	19.3600	19.3800	19.2500	19.2800	-0.619%	219,949	-9.129%
2025-10-02	19.4600	19.4600	19.3900	19.4000	-0.052%	284,684	-9.691%
2025-10-01	19.4200	19.4500	19.2900	19.4100	+0.674%	846,708	-9.737%
2025-09-30	19.2900	19.3200	19.2300	19.2800	-0.207%	260,492	-9.129%
2025-09-29	19.2900	19.3500	19.2900	19.3200	+0.052%	484,327	-9.317%
2025-09-26	19.3100	19.3330	19.2509	19.3100	-0.052%	448,928	-9.270%
2025-09-25	19.4000	19.4000	19.2300	19.3200	-0.566%	969,081	-9.317%
2025-09-24	19.4700	19.4865	19.4300	19.4300	-0.103%	124,448	-9.830%
2025-09-23	19.5200	19.5200	19.4100	19.4500	-0.562%	156,960	-9.923%
2025-09-22	19.5100	19.5800	19.4700	19.5600	+0.308%	200,606	-10.429%
2025-09-19	19.5400	19.5400	19.4400	19.5000	+0.154%	277,914	-10.154%
2025-09-18	19.5200	19.5300	19.4650	19.4700	-0.051%	212,286	-10.015%
2025-09-17	19.5700	19.6400	19.4600	19.4800	-0.815%	322,424	-10.062%
2025-09-16	19.6000	19.6600	19.6000	19.6400	+0.306%	240,509	-10.794%
2025-09-15	19.6000	19.6165	19.5500	19.5800	-0.305%	147,792	-10.521%
2025-09-12	19.6500	19.6999	19.6200	19.6400	-0.102%	674,505	-10.794%
2025-09-11	19.8100	19.8100	19.6600	19.6600	-0.506%	246,138	-10.885%
2025-09-10	19.8400	19.8400	19.7500	19.7600	-0.152%	987,461	-11.336%
2025-09-09	19.8400	19.8800	19.7900	19.7900	-0.702%	328,945	-11.470%
2025-09-08	19.9300	19.9350	19.8900	19.9300	0.000%	720,715	-12.092%
2025-09-05	19.9800	20.0200	19.9300	19.9300	-0.200%	386,657	-12.092%
2025-09-04	20.0100	20.0100	19.9400	19.9700	-0.150%	1,565,267	-12.268%
2025-09-03	20.0100	20.0650	19.9800	20.0000	-0.200%	1,193,724	-12.400%
2025-09-02	20.1000	20.1000	19.9400	20.0400	+0.300%	564,299	-12.575%
2025-08-29	19.9800	20.0350	19.9200	19.9800	-0.597%	348,637	-12.312%
2025-08-28	20.0900	20.1000	19.9200	20.1000	-0.495%	298,890	-12.836%
2025-08-27	20.0600	20.2550	20.0600	20.2000	+1.101%	440,741	-13.267%
2025-08-26	19.9100	20.0150	19.9100	19.9800	+0.858%	589,108	-12.312%
2025-08-25	19.7900	19.9700	19.7900	19.8100	-0.352%	867,033	-11.560%
2025-08-22	19.6100	19.9100	19.5812	19.8800	+1.325%	254,195	-11.871%
2025-08-21	19.6446	19.6599	19.6050	19.6200	+0.153%	86,578	-10.703%
2025-08-20	19.6300	19.6600	19.5900	19.5900	-0.153%	241,473	-10.567%
2025-08-19	19.6500	19.6500	19.5800	19.6200	+0.051%	129,234	-10.703%
2025-08-18	19.6400	19.6500	19.5650	19.6100	+0.307%	582,653	-10.658%
2025-08-15	19.6500	19.6600	19.5500	19.5500	-0.357%	70,072	-10.384%
2025-08-14	19.5600	19.6200	19.5600	19.6200	0.000%	67,875	-10.703%
2025-08-13	19.5500	19.6850	19.5500	19.6200	+0.307%	175,172	-10.703%
2025-08-12	19.4700	19.6300	19.4700	19.5600	+0.308%	280,557	-10.429%
2025-08-11	19.4100	19.5050	19.4000	19.5000	-0.051%	240,068	-10.154%
2025-08-08	19.5300	19.5300	19.4700	19.5100	-0.358%	189,307	-10.200%
2025-08-07	19.5400	19.5800	19.5200	19.5800	-0.051%	239,766	-10.521%
2025-08-06	19.4800	19.6099	19.4750	19.5900	+0.668%	182,183	-10.567%
2025-08-05	19.5200	19.5500	19.4300	19.4600	-0.154%	482,428	-9.969%
2025-08-04	19.6600	19.6600	19.4900	19.4900	-0.103%	158,730	-10.108%
2025-08-01	19.4200	19.5400	19.3500	19.5100	+1.615%	356,919	-10.200%
2025-07-31	19.3000	19.3001	19.2000	19.2000	-0.775%	322,391	-8.750%
2025-07-30	19.4300	19.5100	19.3500	19.3500	-0.769%	193,166	-9.457%
2025-07-29	19.4900	19.5100	19.4300	19.5000	-0.102%	873,050	-10.154%
2025-07-28	19.5100	19.5796	19.5053	19.5200	-0.128%	108,223	-10.246%
2025-07-25	19.5900	19.5900	19.5135	19.5450	-0.281%	320,975	-10.361%
2025-07-24	19.5700	19.6300	19.5200	19.6000	+0.204%	167,022	-10.612%
2025-07-23	19.7500	19.7500	19.5600	19.5600	-0.610%	166,686	-10.429%
2025-07-22	19.7300	19.7553	19.6714	19.6800	-0.203%	153,641	-10.976%
2025-07-21	19.6900	19.7200	19.6300	19.7200	+0.152%	220,938	-11.156%
2025-07-18	19.7200	19.7296	19.6200	19.6900	+0.562%	286,154	-11.021%
2025-07-17	19.6700	19.6800	19.5800	19.5800	+0.205%	176,478	-10.521%
2025-07-16	19.3400	19.6399	19.3200	19.5400	+0.774%	466,998	-10.338%
2025-07-15	19.4100	19.4100	19.3600	19.3900	0.000%	43,752	-9.644%
2025-07-14	19.5200	19.5200	19.3800	19.3900	+0.362%	42,277	-9.644%
2025-07-11	19.3500	19.3700	19.1800	19.3200	+0.520%	80,126	-9.317%
2025-07-10	19.3100	19.3200	19.1100	19.2200	-0.672%	43,927	-8.845%
2025-07-09	19.3800	19.4000	19.1700	19.3500	-0.206%	112,680	-9.457%
2025-07-08	19.4000	19.4300	19.3327	19.3900	+1.253%	107,140	-9.644%
2025-07-07	19.3600	19.4600	19.0600	19.1500	-0.880%	155,231	-8.512%
2025-07-03	19.3100	19.3900	19.2600	19.3200	-0.515%	130,283	-9.317%
2025-07-02	19.5100	19.5400	19.4000	19.4200	-0.563%	92,518	-9.784%
2025-07-01	19.4700	19.5700	19.3700	19.5300	-0.153%	1,354,865	-10.292%
2025-06-30	19.6200	19.6700	19.5500	19.5600	-0.559%	86,933	-10.429%
2025-06-27	19.5000	19.7400	19.5000	19.6700	-0.152%	87,545	-10.930%
2025-06-26	19.4950	19.7000	19.4950	19.7000	+1.181%	151,841	-11.066%
2025-06-25	19.4500	19.4950	19.3850	19.4700	+0.154%	106,763	-10.015%
2025-06-24	19.5000	19.5200	19.4300	19.4400	+0.413%	34,224	-9.877%
2025-06-23	19.2900	19.3900	19.2700	19.3600	+0.571%	129,745	-9.504%
2025-06-20	19.2500	19.3200	19.2500	19.2500	+0.208%	46,009	-8.987%
2025-06-18	19.2300	19.2800	19.1603	19.2100	-0.156%	140,948	-8.798%
2025-06-17	19.1800	19.2400	19.1753	19.2400	+0.522%	69,236	-8.940%
2025-06-16	19.1800	19.2400	19.1348	19.1400	-0.104%	198,680	-8.464%
2025-06-13	19.1500	19.2000	19.0200	19.1600	+0.314%	740,164	-8.559%
2025-06-12	19.2600	19.2900	19.1000	19.1000	0.000%	115,630	-8.272%
2025-06-11	19.1500	19.2500	19.0000	19.1000	+0.473%	199,330	-8.272%
2025-06-10	19.2500	19.2500	18.8800	19.0100	-1.144%	185,863	-7.838%
2025-06-09	19.1700	19.2700	19.1100	19.2300	+0.523%	193,980	-8.892%
2025-06-06	19.3200	19.3200	19.0700	19.1300	-0.922%	409,278	-8.416%
2025-06-05	19.5400	19.5400	19.0800	19.3081	-0.832%	687,977	-9.261%
2025-06-04	19.4000	19.5400	19.4000	19.4700	+0.283%	123,708	-10.015%
2025-06-03	19.4400	19.5100	19.3808	19.4150	-0.026%	30,956	-9.760%
2025-06-02	19.4900	19.5760	19.4100	19.4200	-0.766%	155,366	-9.784%
2025-05-30	19.4300	19.7100	19.3465	19.5700	+1.346%	1,709,636	-10.475%
2025-05-29	19.2600	19.3700	19.2600	19.3100	-0.464%	64,036	-9.270%
2025-05-28	19.4600	19.4600	19.3000	19.4000	-0.615%	148,290	-9.691%
2025-05-27	19.5400	19.5900	19.4500	19.5200	-0.408%	138,772	-10.246%
2025-05-23	19.6650	19.8100	19.5500	19.6000	+0.102%	101,069	-10.612%
2025-05-22	19.5500	19.6900	19.5100	19.5800	+0.462%	323,388	-10.521%
2025-05-21	19.4000	19.4900	19.2800	19.4900	+0.257%	641,357	-10.108%
2025-05-20	19.4000	19.4400	19.3600	19.4400	+0.987%	221,858	-9.877%
2025-05-19	19.3500	19.4360	19.2200	19.2500	+0.470%	407,317	-8.987%
2025-05-16	19.1900	19.3000	19.1300	19.1600	-0.208%	484,167	-8.559%
2025-05-15	19.2400	19.2808	19.1100	19.2000	+0.418%	217,065	-8.750%
2025-05-14	19.2300	19.2300	19.0300	19.1200	0.000%	198,885	-8.368%
2025-05-13	19.1800	19.2900	19.0400	19.1200	-0.365%	484,179	-8.368%
2025-05-12	19.2200	19.3200	18.9500	19.1900	-1.791%	493,079	-8.702%
2025-05-09	19.5900	19.6000	19.4500	19.5400	-0.051%	259,554	-10.338%
2025-05-08	19.6400	19.7400	19.5400	19.5500	-1.312%	1,154,406	-10.384%
2025-05-07	19.6800	19.8300	19.6710	19.8100	-0.202%	205,069	-11.560%
2025-05-06	19.8200	19.9100	19.7400	19.8500	+0.966%	156,386	-11.738%
2025-05-05	19.6900	19.7380	19.5178	19.6600	-0.051%	86,427	-10.885%
2025-05-02	19.7500	19.7800	19.5600	19.6700	-0.907%	386,034	-10.930%
2025-05-01	20.1700	20.1900	19.8500	19.8500	-1.145%	1,443,353	-11.738%
2025-04-30	19.9100	20.0800	19.9000	20.0800	+1.057%	126,148	-12.749%
2025-04-29	19.7700	19.8800	19.7200	19.8700	-0.201%	309,701	-11.827%
2025-04-28	19.7300	19.9100	19.6400	19.9100	+1.066%	146,935	-12.004%
2025-04-25	19.5800	19.7200	19.5000	19.7000	+0.613%	137,866	-11.066%
2025-04-24	19.4600	19.6400	19.4400	19.5800	0.000%	266,843	-10.521%
2025-04-23	19.4200	19.5800	19.2947	19.5800	-0.911%	864,051	-10.521%
2025-04-22	19.7000	19.8800	19.6300	19.7600	-0.753%	437,450	-11.336%
2025-04-21	19.7800	20.0600	19.7800	19.9100	+1.737%	391,615	-12.004%
2025-04-17	19.3700	19.6299	19.3700	19.5700	+1.137%	407,765	-10.475%
2025-04-16	19.3600	19.3700	19.2800	19.3500	+0.729%	217,653	-9.457%
2025-04-15	19.4000	19.4300	19.2000	19.2100	-0.208%	2,031,144	-8.798%
2025-04-14	19.3000	19.4265	19.1628	19.2500	+0.365%	8,482,841	-8.987%
2025-04-11	19.3800	19.4600	19.0945	19.1800	-1.236%	320,959	-8.655%
2025-04-10	19.0100	19.4800	19.0100	19.4200	+3.024%	585,327	-9.784%
2025-04-09	19.7600	19.7600	18.7900	18.8500	-3.679%	1,423,372	-7.056%
2025-04-08	19.0000	19.6500	18.8000	19.5700	+2.838%	580,025	-10.475%
2025-04-07	19.1000	19.3988	19.0000	19.0300	-0.262%	232,833	-7.935%
2025-04-04	19.2200	19.4770	18.8100	19.0800	-0.366%	261,655	-8.176%
2025-04-03	18.9600	19.1500	18.9500	19.1500	+3.290%	876,308	-8.512%
2025-04-02	18.6100	18.6100	18.5235	18.5400	-0.643%	281,128	-5.502%
2025-04-01	18.6600	18.7390	18.6300	18.6600	-0.107%	143,615	-6.109%
2025-03-31	18.6600	18.7380	18.6500	18.6800	-0.107%	180,665	-6.210%
2025-03-28	18.5600	18.7200	18.5521	18.7000	+0.322%	847,457	-6.310%
2025-03-27	18.6400	18.6750	18.6000	18.6400	+0.975%	158,802	-6.009%
2025-03-26	18.4400	18.5050	18.4250	18.4600	+0.054%	85,584	-5.092%
2025-03-25	18.4200	18.4590	18.4102	18.4500	+0.217%	68,314	-5.041%
2025-03-24	18.4200	18.4489	18.3201	18.4100	-0.540%	129,546	-4.834%
2025-03-21	18.4900	18.6200	18.4900	18.5100	+0.707%	316,017	-5.348%
2025-03-20	18.4100	18.4250	18.3111	18.3800	0.000%	363,909	-4.679%
2025-03-19	18.1200	18.3805	18.0450	18.3800	+1.045%	433,475	-4.679%
2025-03-18	18.2300	18.2600	18.1621	18.1900	0.000%	349,599	-3.683%
2025-03-17	18.1800	18.2700	18.1500	18.1900	-0.818%	396,694	-3.683%
2025-03-14	18.5700	18.5700	18.3400	18.3400	-0.704%	95,935	-4.471%
2025-03-13	18.4200	18.5300	18.4000	18.4700	+0.271%	85,296	-5.143%
2025-03-12	18.4900	18.5480	18.4200	18.4200	-0.594%	113,292	-4.886%
2025-03-11	18.5800	18.6350	18.4700	18.5300	+0.271%	277,605	-5.451%
2025-03-10	18.4100	18.5000	18.3712	18.4800	+1.094%	92,300	-5.195%
2025-03-07	18.4600	18.5350	18.2250	18.2800	-0.327%	126,122	-4.158%
2025-03-06	18.2900	18.3750	18.2550	18.3400	+0.825%	180,934	-4.471%
2025-03-05	18.3400	18.3700	18.1120	18.1900	-0.574%	70,001	-3.683%
2025-03-04	18.3700	18.4650	18.2700	18.2950	+0.412%	1,002,888	-4.236%
2025-03-03	18.1600	18.2300	18.0850	18.2200	+0.663%	220,663	-3.842%

.dark-mode .SLkg7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SLkg7q{ 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