Quadratic Intrst Rt Vol & Infl H ETF (IVOL)
18.50
-0.06
(-0.30%)
USD |
NYSEARCA |
May 10, 16:00
18.50
0.00 (0.00%)
After-Hours: 20:00
IVOL Price: 18.50 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 18.56 | 18.56 | 18.50 | 18.50 | 130700.0 |
May 09, 2024 | 18.57 | 18.64 | 18.54 | 18.56 | 85064.00 |
May 08, 2024 | 18.54 | 18.56 | 18.52 | 18.54 | 148928.0 |
May 07, 2024 | 18.57 | 18.57 | 18.50 | 18.51 | 147362.0 |
May 06, 2024 | 18.67 | 18.72 | 18.59 | 18.59 | 224550.0 |
May 03, 2024 | 18.76 | 18.80 | 18.66 | 18.67 | 183672.0 |
May 02, 2024 | 18.50 | 18.64 | 18.50 | 18.64 | 915139.0 |
May 01, 2024 | 18.36 | 18.51 | 18.25 | 18.42 | 684327.0 |
Apr 30, 2024 | 18.40 | 18.42 | 18.37 | 18.38 | 451175.0 |
Apr 29, 2024 | 18.48 | 18.53 | 18.43 | 18.46 | 226458.0 |
Apr 26, 2024 | 18.49 | 18.56 | 18.48 | 18.50 | 169204.0 |
Apr 25, 2024 | 18.53 | 18.61 | 18.50 | 18.61 | 677258.0 |
Apr 24, 2024 | 18.53 | 18.60 | 18.50 | 18.56 | 341715.0 |
Apr 23, 2024 | 18.46 | 18.56 | 18.46 | 18.55 | 145686.0 |
Apr 22, 2024 | 18.50 | 18.56 | 18.49 | 18.52 | 96772.00 |
Apr 19, 2024 | 18.48 | 18.53 | 18.44 | 18.50 | 65500.00 |
Apr 18, 2024 | 18.50 | 18.53 | 18.43 | 18.43 | 97818.00 |
Apr 17, 2024 | 18.58 | 18.62 | 18.55 | 18.57 | 304283.0 |
Apr 16, 2024 | 18.69 | 18.72 | 18.56 | 18.63 | 158081.0 |
Apr 15, 2024 | 18.53 | 18.73 | 18.52 | 18.73 | 416565.0 |
Apr 12, 2024 | 18.60 | 18.66 | 18.58 | 18.60 | 258707.0 |
Apr 11, 2024 | 18.51 | 18.56 | 18.47 | 18.51 | 144475.0 |
Apr 10, 2024 | 18.33 | 18.46 | 18.26 | 18.40 | 287779.0 |
Apr 09, 2024 | 18.73 | 18.75 | 18.66 | 18.68 | 121530.0 |
Apr 08, 2024 | 18.78 | 18.79 | 18.70 | 18.72 | 122648.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.38
Minimum
Apr 30 2024
28.95
Maximum
Feb 16 2021
24.87
Average
25.61
Median
Apr 25 2022