Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)

IVOL
🏛️ Vereinigte Staaten →
19.31
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 20.53 20.72 20.53 20.68 0.2M
2023-12-28 20.60 20.64 20.53 20.54 0.3M
2023-12-27 20.50 20.65 20.35 20.61 0.5M
2023-12-26 20.57 20.65 20.57 20.59 0.2M
2023-12-22 20.63 20.72 20.58 20.64 0.6M
2023-12-21 20.65 20.70 20.59 20.59 0.6M
2023-12-20 20.43 20.53 20.43 20.49 0.4M
2023-12-19 20.29 20.38 20.29 20.32 0.3M
2023-12-18 20.45 20.46 20.34 20.34 0.2M
2023-12-15 20.52 20.56 20.40 20.40 0.3M
2023-12-14 20.75 20.85 20.61 20.61 0.3M
2023-12-13 20.12 20.61 20.08 20.54 0.2M
2023-12-12 20.14 20.24 20.08 20.13 0.8M
2023-12-11 20.20 20.22 20.12 20.15 0.2M
2023-12-08 20.45 20.45 20.34 20.35 0.5M
2023-12-07 20.58 20.71 20.47 20.71 6.6M
2023-12-06 20.66 20.72 20.51 20.51 0.4M
2023-12-05 20.70 20.78 20.65 20.75 0.9M
2023-12-04 20.85 20.87 20.74 20.86 0.4M
2023-12-01 20.63 20.91 20.63 20.91 0.7M
2023-11-30 20.66 20.71 20.62 20.65 0.2M
2023-11-29 20.70 20.81 20.65 20.65 0.2M
2023-11-28 20.31 20.61 20.26 20.53 0.3M
2023-11-27 20.37 20.39 20.29 20.36 0.2M
2023-11-24 20.34 20.35 20.29 20.29 0.1M
2023-11-22 20.38 20.47 20.33 20.42 0.3M
2023-11-21 20.60 20.60 20.44 20.44 0.4M
2023-11-20 20.54 20.55 20.45 20.50 0.3M
2023-11-17 20.67 20.67 20.55 20.55 0.2M
2023-11-16 20.72 20.77 20.68 20.73 0.2M
2023-11-15 20.74 20.74 20.65 20.72 0.2M
2023-11-14 20.79 20.89 20.73 20.87 0.3M
2023-11-13 20.40 20.51 20.40 20.48 0.9M
2023-11-10 20.61 20.61 20.37 20.46 0.2M
2023-11-09 20.52 20.64 20.41 20.42 0.3M
2023-11-08 20.75 20.75 20.52 20.52 0.2M
2023-11-07 20.82 20.87 20.78 20.85 0.1M
2023-11-06 20.86 20.95 20.78 20.78 0.2M
2023-11-03 20.93 21.13 20.89 21.13 0.3M
2023-11-02 20.94 20.96 20.67 20.67 0.3M
2023-11-01 20.89 21.11 20.83 21.00 0.8M
2023-10-31 20.95 20.98 20.85 20.98 0.3M
2023-10-30 20.93 21.12 20.89 21.00 0.4M
2023-10-27 21.14 21.15 21.01 21.14 0.2M
2023-10-26 20.97 21.07 20.95 20.98 0.3M
2023-10-25 20.79 20.87 20.77 20.83 0.3M
2023-10-24 20.86 20.86 20.63 20.65 0.3M
2023-10-23 21.13 21.18 20.97 21.03 0.2M
2023-10-20 21.09 21.29 21.09 21.19 0.6M
2023-10-19 20.62 20.96 20.57 20.95 0.6M
2023-10-18 20.59 20.70 20.55 20.55 0.2M
2023-10-17 20.71 20.75 20.52 20.52 0.2M
2023-10-16 20.81 20.86 20.75 20.75 0.2M
2023-10-13 20.83 20.86 20.73 20.73 0.4M
2023-10-12 20.80 20.86 20.65 20.84 0.2M
2023-10-11 21.01 21.01 20.78 20.82 0.4M
2023-10-10 21.21 21.27 21.12 21.19 0.4M
2023-10-09 21.22 21.29 21.16 21.27 0.3M
2023-10-06 21.04 21.04 20.88 21.03 0.2M
2023-10-05 21.02 21.04 20.92 20.92 0.1M
2023-10-04 20.83 20.94 20.76 20.94 0.4M
2023-10-03 20.73 20.90 20.63 20.82 0.5M
2023-10-02 20.47 20.69 20.47 20.64 0.3M
2023-09-29 20.61 20.65 20.49 20.56 0.7M
2023-09-28 20.60 20.68 20.56 20.62 1.2M
2023-09-27 20.37 20.42 20.21 20.41 0.3M
2023-09-26 20.52 20.52 20.41 20.45 0.3M
2023-09-25 20.26 20.43 20.24 20.42 0.5M
2023-09-22 20.26 20.30 20.14 20.19 0.6M
2023-09-21 19.87 20.00 19.87 19.98 0.2M
2023-09-20 20.19 20.21 19.93 19.96 0.6M
2023-09-19 20.06 20.09 19.98 20.00 0.3M
2023-09-18 20.17 20.23 20.17 20.18 0.1M
2023-09-15 20.23 20.30 20.20 20.21 0.2M
2023-09-14 20.45 20.47 20.34 20.34 0.1M
2023-09-13 20.42 20.53 20.40 20.48 0.2M
2023-09-12 20.51 20.51 20.39 20.39 0.2M
2023-09-11 20.56 20.63 20.56 20.62 0.1M
2023-09-08 20.64 20.67 20.50 20.54 0.1M
2023-09-07 20.46 20.61 20.46 20.57 0.2M
2023-09-06 20.52 20.53 20.26 20.29 0.1M
2023-09-05 20.61 20.64 20.50 20.58 0.2M
2023-09-01 20.71 20.71 20.50 20.55 0.1M
2023-08-31 20.80 20.80 20.40 20.52 0.1M
2023-08-30 20.51 20.63 20.45 20.47 0.2M
2023-08-29 20.31 20.54 20.28 20.51 0.4M
2023-08-28 20.39 20.45 20.33 20.42 0.2M
2023-08-25 20.48 20.51 20.31 20.40 0.5M
2023-08-24 20.50 20.58 20.45 20.51 0.3M
2023-08-23 20.73 20.84 20.66 20.67 0.1M
2023-08-22 20.83 20.83 20.66 20.66 0.1M
2023-08-21 20.90 20.93 20.81 20.85 0.1M
2023-08-18 20.85 20.94 20.85 20.86 0.1M
2023-08-17 20.81 20.84 20.66 20.74 0.1M
2023-08-16 20.75 20.80 20.61 20.61 0.2M
2023-08-15 20.72 20.85 20.60 20.64 0.6M
2023-08-14 20.71 20.71 20.63 20.68 0.1M
2023-08-11 20.65 20.84 20.65 20.69 0.4M
2023-08-10 20.96 21.03 20.80 20.82 0.2M
2023-08-09 21.16 21.18 21.04 21.04 0.2M
2023-08-08 21.13 21.22 21.05 21.14 0.6M
2023-08-07 21.16 21.29 21.15 21.24 0.1M
2023-08-04 21.13 21.29 21.08 21.16 0.3M
2023-08-03 20.82 20.94 20.81 20.88 0.3M
2023-08-02 20.73 20.76 20.65 20.70 0.1M
2023-08-01 20.49 20.61 20.49 20.52 0.1M
2023-07-31 20.52 20.60 20.52 20.58 0.2M
2023-07-28 20.70 20.70 20.53 20.66 0.4M
2023-07-27 20.49 20.53 20.40 20.42 0.5M
2023-07-26 20.56 20.70 20.48 20.70 0.4M
2023-07-25 20.51 20.60 20.48 20.60 3.5M
2023-07-24 20.75 20.78 20.62 20.62 9.5M
2023-07-21 20.79 20.85 20.77 20.79 0.1M
2023-07-20 20.71 20.77 20.53 20.76 0.2M
2023-07-19 20.92 20.96 20.79 20.80 0.2M
2023-07-18 21.04 21.10 20.86 20.91 0.1M
2023-07-17 20.93 20.97 20.86 20.89 0.1M
2023-07-14 20.97 20.97 20.73 20.73 0.1M
2023-07-13 21.13 21.28 21.06 21.25 0.2M
2023-07-12 20.99 21.13 20.99 21.07 0.1M
2023-07-11 20.73 20.85 20.70 20.70 0.3M
2023-07-10 20.73 20.92 20.73 20.89 0.1M
2023-07-07 20.59 20.82 20.59 20.61 0.2M
2023-07-06 20.29 20.41 20.15 20.37 0.3M
2023-07-05 20.55 20.58 20.48 20.53 0.2M
2023-07-03 20.60 20.72 20.60 20.60 0.1M
2023-06-30 20.64 20.66 20.56 20.58 0.1M
2023-06-29 20.62 20.66 20.47 20.48 0.3M
2023-06-28 20.78 20.89 20.73 20.81 0.2M
2023-06-27 21.00 21.01 20.77 20.80 0.1M
2023-06-26 21.01 21.07 20.95 21.02 0.2M
2023-06-23 21.01 21.03 20.85 20.88 0.1M
2023-06-22 20.98 21.03 20.95 20.95 0.1M
2023-06-21 20.99 21.14 20.99 21.01 0.3M
2023-06-20 20.99 21.11 20.98 21.01 0.3M
2023-06-16 21.05 21.09 20.91 20.98 0.1M
2023-06-15 21.12 21.19 21.08 21.19 0.1M
2023-06-14 21.25 21.32 20.68 20.93 0.7M
2023-06-13 21.53 21.63 21.08 21.18 0.2M
2023-06-12 21.45 21.59 21.42 21.54 0.1M
2023-06-09 21.66 21.67 21.47 21.47 0.2M
2023-06-08 21.94 22.12 21.77 21.92 0.1M
2023-06-07 21.65 21.72 21.45 21.59 0.2M
2023-06-06 22.03 22.03 21.81 21.85 0.1M
2023-06-05 21.89 22.21 21.84 22.08 0.8M
2023-06-02 22.30 22.30 21.95 21.95 0.2M
2023-06-01 22.55 22.59 22.39 22.56 0.1M
2023-05-31 22.47 22.64 22.37 22.43 0.1M
2023-05-30 22.22 22.50 22.19 22.48 0.1M
2023-05-26 22.13 22.14 21.86 22.00 0.3M
2023-05-25 22.49 22.61 22.22 22.28 0.5M
2023-05-24 22.84 22.87 22.58 22.73 0.1M
2023-05-23 22.71 22.84 22.62 22.84 0.1M
2023-05-22 22.71 22.84 22.66 22.74 0.1M
2023-05-19 22.55 22.98 22.49 22.59 0.3M
2023-05-18 22.91 22.93 22.61 22.74 0.2M
2023-05-17 23.29 23.29 23.04 23.11 0.1M
2023-05-16 23.35 23.43 23.13 23.32 0.4M
2023-05-15 23.53 23.57 23.49 23.50 0.2M
2023-05-12 23.70 23.74 23.39 23.44 0.2M
2023-05-11 23.82 23.91 23.53 23.53 0.2M
2023-05-10 23.64 23.97 23.64 23.91 0.2M
2023-05-09 23.44 23.52 23.32 23.44 0.2M
2023-05-08 23.42 23.64 23.42 23.46 0.2M
2023-05-05 24.01 24.01 23.69 23.74 0.2M
2023-05-04 23.87 24.56 23.87 24.05 0.2M
2023-05-03 23.35 23.90 23.35 23.82 0.4M
2023-05-02 22.98 23.46 22.98 23.19 0.2M
2023-05-01 22.90 23.07 22.71 23.03 0.4M
2023-04-28 22.98 23.00 22.80 22.96 0.3M
2023-04-27 23.28 23.28 22.99 23.03 0.2M
2023-04-26 23.86 23.86 23.56 23.70 0.3M
2023-04-25 23.23 23.74 23.15 23.70 0.2M
2023-04-24 22.74 22.85 22.73 22.82 0.1M
2023-04-21 22.65 22.76 22.56 22.59 0.1M
2023-04-20 22.49 22.61 22.45 22.53 0.4M
2023-04-19 22.25 22.31 22.15 22.17 0.1M
2023-04-18 22.30 22.58 22.30 22.39 0.1M
2023-04-17 22.37 22.40 22.23 22.34 0.1M
2023-04-14 22.63 22.67 22.51 22.54 0.1M
2023-04-13 22.97 23.17 22.84 22.89 0.4M
2023-04-12 23.10 23.10 22.82 22.94 0.5M
2023-04-11 22.73 22.80 22.53 22.67 0.3M
2023-04-10 22.73 22.85 22.70 22.74 0.2M
2023-04-06 23.49 23.65 23.34 23.40 0.2M
2023-04-05 23.56 23.93 23.32 23.36 0.1M
2023-04-04 22.87 23.42 22.87 23.30 0.9M
2023-04-03 22.58 22.98 22.58 22.90 0.2M
2023-03-31 22.36 22.79 22.36 22.72 0.2M
2023-03-30 22.55 22.70 22.50 22.59 0.2M
2023-03-29 22.71 22.93 22.70 22.78 0.2M
2023-03-28 23.19 23.31 23.00 23.07 0.2M
2023-03-27 23.56 23.77 23.41 23.48 0.7M
2023-03-24 24.13 24.32 23.65 23.69 0.7M
2023-03-23 23.50 23.99 23.35 23.83 0.5M
2023-03-22 22.58 23.68 22.51 23.38 0.3M
2023-03-21 22.79 23.00 22.64 22.72 0.2M
2023-03-20 23.79 23.79 23.20 23.40 0.3M
2023-03-17 22.64 23.54 22.61 23.30 0.5M
2023-03-16 23.76 23.87 22.39 22.58 0.5M
2023-03-15 23.08 23.74 22.97 23.66 1.1M
2023-03-14 22.29 22.57 21.88 22.43 0.3M
2023-03-13 22.19 22.71 22.11 22.49 1.3M
2023-03-10 21.40 21.62 21.17 21.46 0.2M
2023-03-09 20.81 21.00 20.70 20.94 0.2M
2023-03-08 20.65 20.75 20.44 20.60 0.2M
2023-03-07 20.86 20.89 20.60 20.62 0.2M
2023-03-06 20.97 20.97 20.87 20.93 0.1M
2023-03-03 20.96 21.04 20.79 21.01 0.1M
2023-03-02 20.93 21.05 20.92 20.98 0.1M
2023-03-01 20.89 20.93 20.79 20.83 2.6M
2023-02-28 20.85 21.00 20.84 20.91 0.2M
2023-02-27 20.96 21.01 20.88 20.96 1.2M
2023-02-24 20.91 20.91 20.70 20.77 0.5M
2023-02-23 21.34 21.38 21.27 21.31 0.2M
2023-02-22 21.52 21.55 21.30 21.34 0.1M
2023-02-21 21.38 21.50 21.37 21.45 0.3M
2023-02-17 21.36 21.47 21.31 21.42 0.2M
2023-02-16 21.25 21.36 21.20 21.26 0.7M
2023-02-15 21.04 21.15 21.00 21.09 0.6M
2023-02-14 21.22 21.30 21.05 21.10 0.3M
2023-02-13 21.39 21.43 21.36 21.42 0.2M
2023-02-10 21.49 21.54 21.41 21.44 1.1M
2023-02-09 21.65 21.69 21.47 21.51 0.1M
2023-02-08 21.77 21.84 21.69 21.74 0.2M
2023-02-07 21.67 21.96 21.67 21.71 0.1M
2023-02-06 21.55 21.63 21.41 21.45 0.6M
2023-02-03 21.84 21.95 21.46 21.52 0.5M
2023-02-02 22.28 22.30 22.11 22.15 0.3M
2023-02-01 21.96 22.25 21.60 22.24 0.2M
2023-01-31 22.14 22.14 21.92 22.03 0.4M
2023-01-30 22.05 22.10 21.92 21.92 0.1M
2023-01-27 22.16 22.24 22.13 22.17 0.1M
2023-01-26 22.35 22.36 22.24 22.25 0.3M
2023-01-25 22.36 22.48 22.33 22.33 0.2M
2023-01-24 22.37 22.48 22.34 22.40 0.2M
2023-01-23 22.51 22.54 22.32 22.32 0.2M
2023-01-20 22.53 22.65 22.52 22.59 0.1M
2023-01-19 22.61 22.72 22.55 22.62 0.3M
2023-01-18 22.65 22.81 22.59 22.66 1.2M
2023-01-17 22.50 22.63 22.46 22.55 1.5M
2023-01-13 22.60 22.62 22.40 22.47 0.2M
2023-01-12 22.65 22.68 22.56 22.64 0.2M
2023-01-11 22.53 22.65 22.39 22.50 0.2M
2023-01-10 22.58 22.62 22.48 22.57 0.3M
2023-01-09 22.56 22.65 22.41 22.50 0.4M
2023-01-06 22.10 22.40 22.07 22.36 0.2M
2023-01-05 22.12 22.18 21.99 22.06 0.2M
2023-01-04 22.54 22.65 22.30 22.35 0.2M
2023-01-03 22.52 22.56 22.38 22.48 0.5M