Quadratic Intrst Rt Vol & Infl H ETF (IVOL)
17.94
+0.07
(+0.39%)
USD |
NYSEARCA |
Nov 15, 16:00
17.94
0.00 (0.00%)
After-Hours: 20:00
IVOL Price: 17.94 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 17.83 | 17.99 | 17.80 | 17.94 | 493458.0 |
| Nov 14, 2024 | 18.05 | 18.05 | 17.82 | 17.87 | 417440.0 |
| Nov 13, 2024 | 18.01 | 18.04 | 17.95 | 18.03 | 275566.0 |
| Nov 12, 2024 | 17.97 | 17.99 | 17.94 | 17.98 | 330009.0 |
| Nov 11, 2024 | 17.93 | 17.96 | 17.87 | 17.92 | 382417.0 |
| Nov 08, 2024 | 18.13 | 18.14 | 18.01 | 18.01 | 231660.0 |
| Nov 07, 2024 | 18.21 | 18.26 | 18.10 | 18.23 | 163978.0 |
| Nov 06, 2024 | 18.14 | 18.20 | 18.11 | 18.20 | 439254.0 |
| Nov 05, 2024 | 18.27 | 18.27 | 18.10 | 18.13 | 1.049M |
| Nov 04, 2024 | 18.39 | 18.39 | 18.26 | 18.30 | 2.599M |
| Nov 01, 2024 | 18.40 | 18.44 | 18.29 | 18.30 | 125958.0 |
| Oct 31, 2024 | 18.29 | 18.32 | 18.22 | 18.32 | 298031.0 |
| Oct 30, 2024 | 18.51 | 18.51 | 18.34 | 18.38 | 92473.00 |
| Oct 29, 2024 | 18.49 | 18.62 | 18.48 | 18.62 | 157310.0 |
| Oct 28, 2024 | 18.57 | 18.59 | 18.48 | 18.52 | 91730.00 |
| Oct 25, 2024 | 18.69 | 18.74 | 18.61 | 18.62 | 82912.00 |
| Oct 24, 2024 | 18.71 | 18.78 | 18.66 | 18.66 | 354645.0 |
| Oct 23, 2024 | 18.78 | 18.78 | 18.65 | 18.65 | 360447.0 |
| Oct 22, 2024 | 18.85 | 18.87 | 18.79 | 18.84 | 107662.0 |
| Oct 21, 2024 | 18.93 | 18.95 | 18.87 | 18.87 | 111479.0 |
| Oct 18, 2024 | 18.93 | 18.94 | 18.87 | 18.92 | 112263.0 |
| Oct 17, 2024 | 18.82 | 18.88 | 18.79 | 18.85 | 279792.0 |
| Oct 16, 2024 | 18.86 | 18.87 | 18.80 | 18.83 | 333483.0 |
| Oct 15, 2024 | 18.97 | 18.97 | 18.88 | 18.89 | 147271.0 |
| Oct 14, 2024 | 18.87 | 18.89 | 18.82 | 18.88 | 223852.0 |
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
17.87
Minimum
Nov 14 2024
28.95
Maximum
Feb 16 2021
24.16
Average
25.25
Median
Jan 06 2020