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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.29	20.34	20.25	20.28	161,385	+0.00(+0.00%)
Nov 29, 2023	20.33	20.44	20.28	20.28	243,744	+0.12(+0.58%)
Nov 28, 2023	19.95	20.24	19.90	20.16	285,763	+0.23(+1.14%)
Nov 27, 2023	19.95	19.97	19.87	19.94	184,692	+0.07(+0.35%)
Nov 24, 2023	19.92	19.93	19.87	19.87	120,301	-0.13(-0.64%)
Nov 22, 2023	19.96	20.04	19.91	19.99	269,999	-0.02(-0.10%)
Nov 21, 2023	20.17	20.17	20.01	20.01	398,255	-0.06(-0.29%)
Nov 20, 2023	20.11	20.12	20.02	20.07	287,172	-0.05(-0.24%)
Nov 17, 2023	20.24	20.24	20.12	20.12	154,510	-0.18(-0.87%)
Nov 16, 2023	20.29	20.34	20.25	20.30	204,553	+0.01(+0.05%)
Nov 15, 2023	20.31	20.31	20.22	20.29	224,414	-0.15(-0.72%)
Nov 14, 2023	20.36	20.46	20.30	20.44	324,998	+0.38(+1.90%)
Nov 13, 2023	19.98	20.08	19.98	20.05	899,634	+0.02(+0.10%)
Nov 10, 2023	20.18	20.18	19.95	20.03	250,666	+0.04(+0.20%)
Nov 09, 2023	20.09	20.21	19.99	19.99	328,936	-0.10(-0.49%)
Nov 08, 2023	20.32	20.32	20.09	20.09	192,211	-0.32(-1.58%)
Nov 07, 2023	20.39	20.44	20.35	20.42	148,445	+0.07(+0.34%)
Nov 06, 2023	20.43	20.51	20.35	20.35	218,955	-0.34(-1.66%)
Nov 03, 2023	20.49	20.69	20.45	20.69	356,763	+0.45(+2.23%)
Nov 02, 2023	20.50	20.52	20.24	20.24	299,660	-0.32(-1.57%)
Nov 01, 2023	20.46	20.67	20.39	20.56	805,448	+0.02(+0.10%)
Oct 31, 2023	20.51	20.54	20.42	20.54	305,428	-0.02(-0.10%)
Oct 30, 2023	20.49	20.68	20.46	20.56	378,054	-0.14(-0.66%)
Oct 27, 2023	20.70	20.71	20.57	20.70	242,931	+0.22(+1.07%)
Oct 26, 2023	20.47	20.57	20.45	20.48	271,776	+0.15(+0.72%)
Oct 25, 2023	20.30	20.37	20.28	20.34	319,845	+0.18(+0.87%)
Oct 24, 2023	20.36	20.36	20.14	20.16	350,895	-0.37(-1.81%)
Oct 23, 2023	20.63	20.68	20.47	20.53	244,407	-0.16(-0.76%)
Oct 20, 2023	20.59	20.78	20.59	20.69	617,166	+0.23(+1.15%)
Oct 19, 2023	20.13	20.46	20.08	20.45	577,537	+0.39(+1.95%)
Oct 18, 2023	20.10	20.21	20.06	20.06	235,901	+0.03(+0.15%)
Oct 17, 2023	20.22	20.25	20.03	20.03	254,665	-0.22(-1.11%)
Oct 16, 2023	20.32	20.36	20.26	20.26	195,542	+0.02(+0.10%)
Oct 13, 2023	20.34	20.36	20.24	20.24	365,102	-0.11(-0.53%)
Oct 12, 2023	20.31	20.36	20.15	20.34	256,039	+0.02(+0.10%)
Oct 11, 2023	20.51	20.51	20.29	20.33	400,581	-0.36(-1.75%)
Oct 10, 2023	20.71	20.76	20.62	20.69	415,246	-0.08(-0.38%)
Oct 09, 2023	20.72	20.78	20.66	20.76	290,063	+0.23(+1.14%)
Oct 06, 2023	20.54	20.54	20.38	20.53	245,648	+0.11(+0.53%)
Oct 05, 2023	20.52	20.54	20.42	20.42	137,455	-0.02(-0.10%)
Oct 04, 2023	20.34	20.44	20.26	20.44	366,481	+0.12(+0.60%)
Oct 03, 2023	20.24	20.40	20.14	20.32	551,402	+0.17(+0.85%)
Oct 02, 2023	19.98	20.20	19.98	20.15	328,135	+0.08(+0.39%)
Sep 29, 2023	20.12	20.16	20.00	20.07	754,207	-0.06(-0.29%)
Sep 28, 2023	20.11	20.19	20.07	20.13	1,236,963	+0.21(+1.05%)
Sep 27, 2023	19.89	19.93	19.73	19.92	304,628	+0.02(+0.08%)
Sep 26, 2023	19.97	19.97	19.87	19.90	257,343	+0.03(+0.15%)
Sep 25, 2023	19.72	19.88	19.76	19.88	471,437	+0.22(+1.14%)
Sep 22, 2023	19.72	19.76	19.60	19.65	606,255	+0.20(+1.05%)
Sep 21, 2023	19.34	19.47	19.34	19.45	214,087	+0.02(+0.10%)
Sep 20, 2023	19.65	19.67	19.40	19.43	599,424	-0.04(-0.20%)
Sep 19, 2023	19.52	19.55	19.45	19.47	323,474	-0.18(-0.89%)
Sep 18, 2023	19.63	19.69	19.63	19.64	112,922	-0.03(-0.15%)
Sep 15, 2023	19.69	19.76	19.66	19.67	179,175	-0.13(-0.64%)
Sep 14, 2023	19.90	19.92	19.80	19.80	124,499	-0.13(-0.66%)
Sep 13, 2023	19.88	19.98	19.86	19.93	241,784	+0.08(+0.42%)
Sep 12, 2023	19.96	19.96	19.85	19.85	158,761	-0.22(-1.12%)
Sep 11, 2023	20.01	20.08	20.01	20.07	97,963	+0.08(+0.39%)
Sep 08, 2023	20.09	20.12	19.95	19.99	134,011	-0.03(-0.15%)
Sep 07, 2023	19.91	20.06	19.91	20.02	175,049	+0.27(+1.38%)
Sep 06, 2023	19.97	19.98	19.72	19.75	108,979	-0.28(-1.41%)
Sep 05, 2023	20.06	20.09	19.95	20.03	204,567	+0.03(+0.15%)

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.