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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.04	25.07	25.03	24.80	2,638,573	-0.19(-0.77%)
Nov 29, 2021	25.01	25.09	24.94	24.99	1,284,293	+0.05(+0.22%)
Nov 26, 2021	24.93	25.02	24.90	24.93	2,452,997	+0.22(+0.89%)
Nov 24, 2021	24.73	24.77	24.68	24.71	1,345,139	-0.10(-0.40%)
Nov 23, 2021	24.80	24.83	24.73	24.81	1,268,979	+0.00(+0.00%)
Nov 22, 2021	24.85	24.92	24.78	24.81	1,392,354	-0.20(-0.80%)
Nov 19, 2021	25.22	25.27	25.00	25.01	1,256,159	-0.20(-0.80%)
Nov 18, 2021	25.19	25.22	25.18	25.22	638,749	+0.01(+0.04%)
Nov 17, 2021	25.17	25.22	25.15	25.21	741,931	+0.02(+0.07%)
Nov 16, 2021	25.19	25.25	25.17	25.19	925,985	-0.04(-0.14%)
Nov 15, 2021	25.17	25.30	25.15	25.22	995,303	+0.07(+0.29%)
Nov 12, 2021	25.10	25.25	25.10	25.15	1,355,554	+0.13(+0.51%)
Nov 11, 2021	25.05	25.08	25.01	25.02	1,087,671	-0.05(-0.22%)
Nov 10, 2021	25.11			25.08	1,829,626	-0.11(-0.43%)
Nov 09, 2021	25.18	25.22	25.13	25.19	1,099,538	+0.07(+0.29%)
Nov 08, 2021	25.11	25.15	25.10	25.11	1,226,603	+0.00(+0.00%)
Nov 05, 2021	25.05	25.15	25.03	25.11	846,097	-0.01(-0.04%)
Nov 04, 2021	25.16	25.18	25.07	25.12	2,636,570	+0.14(+0.55%)
Nov 03, 2021	24.96	25.02	24.86	24.99	1,145,659	-0.04(-0.15%)
Nov 02, 2021	25.00	25.03	24.97	25.02	1,998,342	+0.15(+0.59%)
Nov 01, 2021	24.97	24.99	24.85	24.88	1,452,629	-0.08(-0.33%)
Oct 29, 2021	24.86	25.02	24.82	24.96	2,606,386	-0.05(-0.22%)
Oct 28, 2021	25.03	25.19	25.01	25.01	2,310,595	-0.20(-0.80%)
Oct 27, 2021	25.22	25.25	25.09	25.22	1,501,099	-0.04(-0.17%)
Oct 26, 2021	25.22			25.26	1,172,110	+0.01(+0.04%)
Oct 25, 2021	25.17	25.29	25.14	25.25	966,871	+0.14(+0.54%)
Oct 22, 2021	25.15	25.15	25.01	25.11	1,297,351	-0.03(-0.11%)
Oct 21, 2021	25.16	25.20	25.11	25.14	1,670,663	-0.10(-0.40%)
Oct 20, 2021	25.14	25.26	25.14	25.24	1,389,357	+0.14(+0.54%)
Oct 19, 2021	25.05	25.11	25.02	25.10	1,517,687	+0.10(+0.40%)
Oct 18, 2021	25.07	25.07	24.95	25.00	2,273,099	-0.12(-0.47%)
Oct 15, 2021	25.18	25.21	25.12	25.12	1,663,833	-0.06(-0.25%)
Oct 14, 2021	25.26	25.26	25.18	25.18	1,156,646	-0.06(-0.25%)
Oct 13, 2021	25.15	25.26	25.14	25.25	1,819,807	-0.04(-0.14%)
Oct 12, 2021	25.41	25.42	25.28	25.29	822,472	-0.12(-0.47%)
Oct 11, 2021	25.43	25.43	25.36	25.40	879,850	-0.03(-0.11%)
Oct 08, 2021	25.49	25.49	25.40	25.43	698,768	+0.03(+0.11%)
Oct 07, 2021	25.38	25.42	25.33	25.40	2,094,914	+0.02(+0.07%)
Oct 06, 2021	25.37	25.40	25.36	25.39	1,245,031	-0.05(-0.21%)
Oct 05, 2021	25.38	25.44	25.36	25.44	964,079	+0.05(+0.22%)
Oct 04, 2021	25.40	25.41	25.35	25.39	1,342,900	-0.05(-0.21%)
Oct 01, 2021	25.35	25.48	25.33	25.44	2,892,833	+0.09(+0.36%)
Sep 30, 2021	25.29	25.35	25.27	25.35	1,676,760	-0.01(-0.04%)
Sep 29, 2021	25.27	25.38	25.27	25.36	2,337,667	+0.10(+0.40%)
Sep 28, 2021	25.25	25.29	25.21	25.26	2,979,861	+0.05(+0.19%)
Sep 27, 2021	25.17	25.22	25.17	25.21	1,913,183	+0.09(+0.36%)
Sep 24, 2021	25.09	25.16	25.07	25.12	1,719,919	+0.04(+0.14%)
Sep 23, 2021	25.02	25.10	25.00	25.08	1,195,672	+0.05(+0.22%)
Sep 22, 2021	25.20	25.20	25.03	25.03	1,126,872	-0.17(-0.68%)
Sep 21, 2021	25.25	25.26	25.20	25.20	912,818	-0.06(-0.25%)
Sep 20, 2021	25.31	25.32	25.24	25.26	624,493	-0.04(-0.14%)
Sep 17, 2021	25.29	25.31	25.27	25.30	818,024	-0.06(-0.25%)
Sep 16, 2021	25.40	25.40	25.33	25.36	1,106,429	-0.06(-0.25%)
Sep 15, 2021	25.36	25.43	25.36	25.43	740,476	+0.09(+0.36%)
Sep 14, 2021	25.39	25.41	25.33	25.34	624,711	-0.04(-0.14%)
Sep 13, 2021	25.42	25.43	25.35	25.37	438,929	-0.05(-0.18%)
Sep 10, 2021	25.48	25.48	25.42	25.42	592,145	-0.05(-0.21%)
Sep 09, 2021	25.42	25.48	25.42	25.47	643,625	+0.06(+0.25%)
Sep 08, 2021	25.43	25.43	25.40	25.41	661,675	+0.00(+0.00%)
Sep 07, 2021	25.41	25.42	25.38	25.41	1,933,602	+0.01(+0.04%)
Sep 03, 2021	25.35	25.40	25.35	25.40	1,139,452	+0.09(+0.36%)
Sep 02, 2021	25.33	25.33	25.28	25.31	991,752	-0.04(-0.14%)

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.