Quadratic Interest Rate Vol and Infl ETF (NY: IVOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	18.40	18.44	18.38	18.44	186,494	-0.02(-0.10%)
Jun 25, 2024	18.39	18.45	18.39	18.45	172,146	+0.03(+0.16%)
Jun 24, 2024	18.46	18.46	18.40	18.42	143,144	-0.06(-0.35%)
Jun 21, 2024	18.53	18.53	18.46	18.49	133,215	+0.03(+0.19%)
Jun 20, 2024	18.39	18.49	18.39	18.45	194,440	+0.00(+0.03%)
Jun 18, 2024	18.44	18.48	18.41	18.45	218,977	+0.04(+0.24%)
Jun 17, 2024	18.48	18.49	18.38	18.40	101,967	-0.04(-0.24%)
Jun 14, 2024	18.50	18.53	18.44	18.45	108,091	-0.05(-0.30%)
Jun 13, 2024	18.55	18.58	18.50	18.50	134,838	+0.10(+0.54%)
Jun 12, 2024	18.54	18.57	18.39	18.40	183,198	+0.08(+0.44%)
Jun 11, 2024	18.33	18.34	18.29	18.32	153,127	+0.05(+0.27%)
Jun 10, 2024	18.26	18.30	18.26	18.28	153,252	+0.01(+0.05%)
Jun 07, 2024	18.34	18.34	18.26	18.27	131,356	-0.26(-1.40%)
Jun 06, 2024	18.54	18.58	18.52	18.52	112,512	-0.04(-0.21%)
Jun 05, 2024	18.53	18.57	18.50	18.56	209,440	+0.04(+0.22%)
Jun 04, 2024	18.49	18.54	18.49	18.52	146,704	+0.06(+0.32%)
Jun 03, 2024	18.38	18.46	18.38	18.46	124,574	+0.09(+0.49%)
May 31, 2024	18.27	18.37	18.27	18.37	354,494	+0.09(+0.49%)
May 30, 2024	18.27	18.30	18.26	18.29	495,603	+0.04(+0.25%)
May 29, 2024	18.22	18.27	18.21	18.24	894,530	+0.08(+0.44%)
May 28, 2024	18.22	18.25	18.12	18.16	248,393	-0.01(-0.05%)
May 24, 2024	18.17	18.19	18.15	18.17	162,081	-0.05(-0.27%)
May 23, 2024	18.27	18.30	18.19	18.22	122,720	-0.07(-0.38%)
May 22, 2024	18.38	18.38	18.27	18.29	182,160	-0.13(-0.70%)
May 21, 2024	18.41	18.42	18.39	18.42	198,939	+0.00(+0.00%)
May 20, 2024	18.43	18.43	18.39	18.42	249,300	-0.01(-0.05%)
May 17, 2024	18.48	18.48	18.41	18.43	174,474	-0.04(-0.22%)
May 16, 2024	18.50	18.51	18.46	18.47	384,740	-0.10(-0.54%)
May 15, 2024	18.55	18.60	18.50	18.57	105,716	+0.11(+0.59%)
May 14, 2024	18.39	18.49	18.39	18.46	122,690	+0.08(+0.43%)
May 13, 2024	18.42	18.44	18.37	18.38	116,501	-0.01(-0.05%)
May 10, 2024	18.45	18.45	18.39	18.39	131,486	-0.05(-0.30%)
May 09, 2024	18.46	18.53	18.43	18.44	85,576	+0.01(+0.05%)
May 08, 2024	18.43	18.45	18.41	18.43	149,814	+0.03(+0.19%)
May 07, 2024	18.46	18.46	18.39	18.40	148,265	-0.08(-0.43%)
May 06, 2024	18.56	18.61	18.48	18.48	225,901	-0.08(-0.43%)
May 03, 2024	18.65	18.69	18.55	18.56	184,777	+0.03(+0.16%)
May 02, 2024	18.39	18.53	18.39	18.53	920,648	+0.22(+1.19%)
May 01, 2024	18.25	18.40	18.14	18.31	688,447	+0.04(+0.22%)
Apr 30, 2024	18.29	18.31	18.26	18.27	453,921	-0.08(-0.43%)
Apr 29, 2024	18.37	18.42	18.32	18.35	227,913	-0.04(-0.22%)
Apr 26, 2024	18.38	18.44	18.37	18.39	170,222	-0.05(-0.29%)
Apr 25, 2024	18.36	18.44	18.33	18.44	683,382	+0.05(+0.27%)
Apr 24, 2024	18.36	18.43	18.33	18.39	344,885	+0.01(+0.05%)
Apr 23, 2024	18.29	18.39	18.29	18.38	147,003	+0.03(+0.16%)
Apr 22, 2024	18.33	18.39	18.32	18.35	97,647	+0.02(+0.11%)
Apr 19, 2024	18.31	18.36	18.27	18.33	66,092	+0.07(+0.38%)
Apr 18, 2024	18.33	18.36	18.26	18.26	98,702	-0.14(-0.75%)
Apr 17, 2024	18.41	18.45	18.38	18.40	307,034	-0.06(-0.32%)
Apr 16, 2024	18.52	18.55	18.39	18.46	159,510	-0.10(-0.53%)
Apr 15, 2024	18.36	18.56	18.35	18.56	420,332	+0.13(+0.70%)
Apr 12, 2024	18.43	18.49	18.41	18.43	261,046	+0.09(+0.49%)
Apr 11, 2024	18.34	18.39	18.30	18.34	147,799	+0.11(+0.60%)
Apr 10, 2024	18.17	18.29	18.10	18.24	290,381	-0.28(-1.50%)
Apr 09, 2024	18.56	18.58	18.50	18.51	122,629	-0.04(-0.21%)
Apr 08, 2024	18.61	18.62	18.53	18.55	123,757	-0.08(-0.43%)
Apr 05, 2024	18.69	18.73	18.63	18.63	160,418	-0.12(-0.63%)
Apr 04, 2024	18.69	18.78	18.62	18.75	131,615	-0.07(-0.37%)
Apr 03, 2024	18.75	18.82	18.71	18.82	5,723,310	+0.07(+0.37%)
Apr 02, 2024	18.72	18.81	18.72	18.75	129,013	+0.02(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.