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
2024-12-31 17.78 17.80 17.63 17.74 0.6M
2024-12-30 17.77 17.79 17.72 17.72 0.5M
2024-12-27 17.72 17.78 17.69 17.72 0.3M
2024-12-26 17.66 17.68 17.63 17.66 0.2M
2024-12-24 17.61 17.67 17.61 17.62 0.1M
2024-12-23 17.59 17.64 17.54 17.60 0.4M
2024-12-20 17.66 17.67 17.53 17.56 0.6M
2024-12-19 17.54 17.63 17.46 17.50 0.2M
2024-12-18 17.73 17.74 17.38 17.44 0.2M
2024-12-17 17.64 17.68 17.63 17.66 0.3M
2024-12-16 17.74 17.75 17.69 17.71 0.6M
2024-12-13 17.78 17.79 17.74 17.76 0.2M
2024-12-12 17.81 17.85 17.78 17.80 0.2M
2024-12-11 17.84 17.86 17.75 17.76 0.2M
2024-12-10 17.82 17.84 17.75 17.78 0.2M
2024-12-09 17.86 17.87 17.82 17.85 0.2M
2024-12-06 17.89 17.89 17.80 17.84 0.2M
2024-12-05 17.79 17.84 17.76 17.81 0.2M
2024-12-04 17.83 17.91 17.83 17.87 0.3M
2024-12-03 17.84 17.89 17.80 17.87 0.2M
2024-12-02 17.95 17.95 17.76 17.78 0.2M
2024-11-29 17.90 17.92 17.87 17.92 0.1M
2024-11-27 17.89 17.91 17.85 17.88 0.5M
2024-11-26 17.88 17.88 17.78 17.86 1.2M
2024-11-25 17.87 17.89 17.79 17.86 0.4M
2024-11-22 17.89 17.89 17.80 17.82 0.3M
2024-11-21 17.98 18.00 17.88 17.91 1.0M
2024-11-20 17.99 18.06 17.96 17.97 0.2M
2024-11-19 18.03 18.04 17.97 18.02 0.2M
2024-11-18 18.03 18.04 17.96 18.02 0.4M
2024-11-15 17.83 17.99 17.80 17.94 0.5M
2024-11-14 18.05 18.05 17.83 17.87 0.4M
2024-11-13 18.02 18.04 17.95 18.03 0.3M
2024-11-12 17.97 17.99 17.94 17.98 0.3M
2024-11-11 17.92 17.96 17.87 17.92 0.4M
2024-11-08 18.13 18.14 18.01 18.01 0.2M
2024-11-07 18.21 18.26 18.11 18.23 0.2M
2024-11-06 18.14 18.20 18.11 18.20 0.4M
2024-11-05 18.27 18.27 18.10 18.13 1.0M
2024-11-04 18.39 18.39 18.26 18.30 2.6M
2024-11-01 18.40 18.44 18.29 18.30 0.1M
2024-10-31 18.29 18.33 18.22 18.32 0.3M
2024-10-30 18.51 18.51 18.34 18.38 0.1M
2024-10-29 18.49 18.62 18.49 18.62 0.2M
2024-10-28 18.57 18.59 18.48 18.52 0.1M
2024-10-25 18.69 18.74 18.61 18.62 0.1M
2024-10-24 18.71 18.78 18.66 18.66 0.4M
2024-10-23 18.78 18.78 18.65 18.65 0.4M
2024-10-22 18.85 18.87 18.79 18.84 0.1M
2024-10-21 18.93 18.95 18.87 18.87 0.1M
2024-10-18 18.93 18.94 18.87 18.92 0.1M
2024-10-17 18.82 18.88 18.79 18.85 0.3M
2024-10-16 18.86 18.87 18.80 18.83 0.3M
2024-10-15 18.97 18.97 18.88 18.89 0.1M
2024-10-14 18.87 18.89 18.82 18.88 0.2M
2024-10-11 18.84 18.96 18.84 18.93 0.2M
2024-10-10 18.78 18.86 18.74 18.85 0.3M
2024-10-09 18.68 18.69 18.64 18.65 0.3M
2024-10-08 18.72 18.75 18.67 18.71 0.3M
2024-10-07 18.61 18.70 18.59 18.64 0.4M
2024-10-04 18.87 18.88 18.70 18.71 0.7M
2024-10-03 19.28 19.29 19.17 19.18 2.0M
2024-10-02 19.31 19.36 19.30 19.32 0.2M
2024-10-01 19.27 19.38 19.27 19.38 0.4M
2024-09-30 19.32 19.37 19.22 19.25 0.6M
2024-09-27 19.30 19.43 19.29 19.41 0.1M
2024-09-26 19.44 19.45 19.35 19.35 0.2M
2024-09-25 19.55 19.55 19.50 19.52 0.1M
2024-09-24 19.49 19.57 19.48 19.57 0.8M
2024-09-23 19.44 19.49 19.39 19.44 0.2M
2024-09-20 19.36 19.50 19.33 19.50 0.8M
2024-09-19 19.37 19.45 19.37 19.43 0.2M
2024-09-18 19.37 19.50 19.34 19.38 0.5M
2024-09-17 19.38 19.44 19.35 19.40 0.4M
2024-09-16 19.63 19.63 19.51 19.53 0.2M
2024-09-13 19.55 19.57 19.50 19.53 0.7M
2024-09-12 19.45 19.48 19.38 19.42 1.2M
2024-09-11 19.47 19.58 19.45 19.48 0.1M
2024-09-10 19.46 19.52 19.45 19.47 0.1M
2024-09-09 19.49 19.52 19.45 19.48 0.1M
2024-09-06 19.41 19.54 19.32 19.51 0.2M
2024-09-05 19.47 19.48 19.29 19.32 0.3M
2024-09-04 19.29 19.38 19.29 19.37 0.2M
2024-09-03 19.28 19.33 19.26 19.30 0.2M
2024-08-30 19.26 19.32 19.25 19.32 0.3M
2024-08-29 19.39 19.39 19.32 19.35 0.2M
2024-08-28 19.39 19.45 19.39 19.43 0.1M
2024-08-27 19.32 19.41 19.30 19.38 0.3M
2024-08-26 19.33 19.38 19.26 19.27 0.3M
2024-08-23 19.15 19.33 19.12 19.29 0.3M
2024-08-22 19.21 19.21 19.12 19.18 0.3M
2024-08-21 19.17 19.30 19.13 19.29 0.6M
2024-08-20 19.09 19.09 19.05 19.09 0.2M
2024-08-19 19.02 19.03 18.97 18.98 0.5M
2024-08-16 19.08 19.10 18.99 19.07 0.5M
2024-08-15 19.10 19.17 19.06 19.08 1.1M
2024-08-14 19.35 19.42 19.31 19.33 0.1M
2024-08-13 19.42 19.45 19.37 19.43 0.3M
2024-08-12 19.18 19.32 19.18 19.32 0.3M
2024-08-09 19.23 19.25 19.16 19.21 0.7M
2024-08-08 19.20 19.27 19.20 19.25 0.8M
2024-08-07 19.40 19.40 19.22 19.34 0.5M
2024-08-06 19.37 19.38 19.24 19.38 0.6M
2024-08-05 19.67 19.70 19.26 19.38 0.6M
2024-08-02 19.30 19.39 19.24 19.39 0.3M
2024-08-01 19.10 19.15 19.06 19.12 0.7M
2024-07-31 18.92 19.07 18.81 19.07 0.4M
2024-07-30 18.87 18.93 18.85 18.89 0.4M
2024-07-29 18.97 19.00 18.93 18.98 0.4M
2024-07-26 18.95 18.99 18.93 18.99 0.2M
2024-07-25 18.94 18.99 18.90 18.90 0.6M
2024-07-24 18.91 19.00 18.90 18.96 0.2M
2024-07-23 18.81 18.86 18.80 18.83 0.3M
2024-07-22 18.78 18.84 18.74 18.84 0.2M
2024-07-19 18.70 18.83 18.70 18.79 0.2M
2024-07-18 18.93 18.97 18.90 18.91 0.2M
2024-07-17 18.85 18.93 18.85 18.93 0.5M
2024-07-16 18.91 18.96 18.88 18.95 0.7M
2024-07-15 19.00 19.04 18.97 19.01 0.8M
2024-07-12 18.89 18.93 18.87 18.93 0.2M
2024-07-11 18.82 18.90 18.82 18.85 0.2M
2024-07-10 18.74 18.75 18.71 18.72 0.2M
2024-07-09 18.66 18.75 18.66 18.73 0.2M
2024-07-08 18.74 18.76 18.71 18.72 0.2M
2024-07-05 18.67 18.71 18.67 18.69 0.2M
2024-07-03 18.57 18.68 18.54 18.60 0.1M
2024-07-02 18.60 18.65 18.55 18.56 1.5M
2024-07-01 18.50 18.60 18.50 18.60 0.4M
2024-06-28 18.51 18.55 18.49 18.51 0.1M
2024-06-27 18.45 18.48 18.41 18.48 0.3M
2024-06-26 18.46 18.50 18.44 18.49 0.2M
2024-06-25 18.45 18.51 18.45 18.51 0.2M
2024-06-24 18.52 18.52 18.46 18.48 0.1M
2024-06-21 18.59 18.59 18.52 18.55 0.1M
2024-06-20 18.45 18.55 18.45 18.51 0.2M
2024-06-18 18.50 18.54 18.47 18.51 0.2M
2024-06-17 18.54 18.55 18.44 18.46 0.1M
2024-06-14 18.56 18.59 18.50 18.51 0.1M
2024-06-13 18.61 18.64 18.56 18.56 0.1M
2024-06-12 18.60 18.63 18.45 18.46 0.2M
2024-06-11 18.39 18.39 18.34 18.38 0.2M
2024-06-10 18.31 18.36 18.31 18.33 0.2M
2024-06-07 18.40 18.40 18.32 18.32 0.1M
2024-06-06 18.60 18.64 18.58 18.58 0.1M
2024-06-05 18.59 18.63 18.56 18.62 0.2M
2024-06-04 18.55 18.60 18.55 18.58 0.1M
2024-06-03 18.44 18.52 18.44 18.52 0.1M
2024-05-31 18.32 18.43 18.32 18.43 0.4M
2024-05-30 18.32 18.35 18.31 18.34 0.5M
2024-05-29 18.33 18.38 18.32 18.35 0.9M
2024-05-28 18.33 18.36 18.23 18.27 0.2M
2024-05-24 18.28 18.30 18.26 18.28 0.2M
2024-05-23 18.38 18.41 18.30 18.33 0.1M
2024-05-22 18.49 18.49 18.38 18.40 0.2M
2024-05-21 18.52 18.53 18.50 18.53 0.2M
2024-05-20 18.54 18.54 18.50 18.53 0.2M
2024-05-17 18.59 18.59 18.52 18.54 0.2M
2024-05-16 18.61 18.62 18.57 18.58 0.4M
2024-05-15 18.66 18.71 18.61 18.68 0.1M
2024-05-14 18.50 18.60 18.50 18.57 0.1M
2024-05-13 18.53 18.55 18.48 18.49 0.1M
2024-05-10 18.56 18.56 18.50 18.50 0.1M
2024-05-09 18.57 18.64 18.55 18.56 0.1M
2024-05-08 18.54 18.56 18.52 18.55 0.1M
2024-05-07 18.57 18.57 18.50 18.51 0.1M
2024-05-06 18.67 18.72 18.59 18.59 0.2M
2024-05-03 18.76 18.80 18.66 18.67 0.2M
2024-05-02 18.50 18.64 18.50 18.64 0.9M
2024-05-01 18.36 18.51 18.25 18.42 0.7M
2024-04-30 18.40 18.42 18.37 18.38 0.5M
2024-04-29 18.48 18.53 18.43 18.46 0.2M
2024-04-26 18.49 18.56 18.48 18.50 0.2M
2024-04-25 18.53 18.61 18.50 18.61 0.7M
2024-04-24 18.53 18.60 18.50 18.56 0.3M
2024-04-23 18.46 18.56 18.46 18.55 0.1M
2024-04-22 18.50 18.56 18.49 18.52 0.1M
2024-04-19 18.48 18.53 18.44 18.50 0.1M
2024-04-18 18.50 18.53 18.43 18.43 0.1M
2024-04-17 18.58 18.62 18.55 18.57 0.3M
2024-04-16 18.69 18.72 18.56 18.63 0.2M
2024-04-15 18.53 18.73 18.52 18.73 0.4M
2024-04-12 18.60 18.66 18.58 18.60 0.3M
2024-04-11 18.51 18.56 18.47 18.51 0.1M
2024-04-10 18.33 18.46 18.26 18.40 0.3M
2024-04-09 18.73 18.75 18.67 18.68 0.1M
2024-04-08 18.78 18.79 18.70 18.72 0.1M
2024-04-05 18.86 18.90 18.80 18.80 0.2M
2024-04-04 18.86 18.95 18.79 18.92 0.1M
2024-04-03 18.92 18.99 18.88 18.99 5.7M
2024-04-02 18.89 18.98 18.89 18.92 0.1M
2024-04-01 18.97 18.97 18.81 18.90 0.2M
2024-03-28 18.99 19.03 18.93 18.93 0.1M
2024-03-27 19.07 19.08 19.04 19.08 0.1M
2024-03-26 19.10 19.11 19.06 19.08 0.2M
2024-03-25 19.24 19.25 19.18 19.20 0.1M
2024-03-22 19.22 19.28 19.21 19.21 0.1M
2024-03-21 19.29 19.30 19.23 19.24 0.2M
2024-03-20 19.06 19.24 19.05 19.18 0.1M
2024-03-19 19.10 19.14 19.09 19.10 0.2M
2024-03-18 19.06 19.06 18.99 19.05 0.2M
2024-03-15 19.05 19.05 18.98 18.98 0.2M
2024-03-14 19.19 19.20 19.14 19.17 0.4M
2024-03-13 19.34 19.37 19.29 19.29 0.1M
2024-03-12 19.46 19.46 19.35 19.37 0.1M
2024-03-11 19.51 19.53 19.47 19.48 0.2M
2024-03-08 19.64 19.66 19.52 19.52 0.1M
2024-03-07 19.47 19.54 19.47 19.52 0.2M
2024-03-06 19.55 19.59 19.41 19.44 0.2M
2024-03-05 19.56 19.62 19.53 19.56 0.9M
2024-03-04 19.58 19.62 19.53 19.58 0.1M
2024-03-01 19.51 19.65 19.47 19.61 0.1M
2024-02-29 19.42 19.54 19.42 19.48 0.5M
2024-02-28 19.44 19.47 19.42 19.45 0.2M
2024-02-27 19.41 19.44 19.37 19.38 0.2M
2024-02-26 19.48 19.50 19.45 19.48 0.3M
2024-02-23 19.56 19.56 19.50 19.51 0.6M
2024-02-22 19.65 19.67 19.53 19.56 0.2M
2024-02-21 19.77 19.81 19.68 19.72 0.1M
2024-02-20 19.86 19.87 19.78 19.78 0.1M
2024-02-16 19.70 19.74 19.55 19.70 0.6M
2024-02-15 19.79 19.86 19.78 19.79 0.5M
2024-02-14 19.72 19.85 19.72 19.77 0.2M
2024-02-13 19.72 19.74 19.60 19.64 0.2M
2024-02-12 19.94 19.96 19.90 19.90 0.1M
2024-02-09 19.91 19.94 19.87 19.92 0.1M
2024-02-08 20.00 20.06 19.99 20.00 0.1M
2024-02-07 20.01 20.13 19.96 19.96 0.1M
2024-02-06 19.95 20.08 19.91 20.00 0.2M
2024-02-05 20.03 20.07 19.97 19.99 0.1M
2024-02-02 20.11 20.15 20.02 20.05 1.2M
2024-02-01 20.48 20.54 20.39 20.39 0.2M
2024-01-31 20.36 20.49 20.29 20.34 0.3M
2024-01-30 20.43 20.43 20.08 20.08 0.2M
2024-01-29 20.41 20.48 20.41 20.45 0.2M
2024-01-26 20.53 20.53 20.39 20.39 0.1M
2024-01-25 20.48 20.61 20.48 20.52 0.2M
2024-01-24 20.59 20.59 20.47 20.49 0.2M
2024-01-23 20.41 20.50 20.38 20.50 0.1M
2024-01-22 20.41 20.49 20.41 20.43 0.3M
2024-01-19 20.47 20.50 20.39 20.43 0.1M
2024-01-18 20.43 20.59 20.43 20.59 0.1M
2024-01-17 20.44 20.46 20.34 20.38 0.1M
2024-01-16 20.85 20.90 20.76 20.81 0.2M
2024-01-12 20.89 20.94 20.81 20.89 0.3M
2024-01-11 20.45 20.63 20.45 20.56 0.1M
2024-01-10 20.47 20.50 20.42 20.44 0.2M
2024-01-09 20.42 20.50 20.37 20.37 0.4M
2024-01-08 20.38 20.57 20.38 20.44 0.1M
2024-01-05 20.44 20.58 20.38 20.38 0.1M
2024-01-04 20.51 20.55 20.45 20.47 0.4M
2024-01-03 20.48 20.59 20.46 20.54 0.2M
2024-01-02 20.55 20.57 20.48 20.55 0.2M