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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	25.50	25.52	25.48	25.52	1,109,736	+0.06(+0.25%)
Apr 29, 2021	25.51	25.53	25.46	25.46	1,300,412	+0.01(+0.03%)
Apr 28, 2021	25.44	25.48	25.42	25.45	1,012,531	+0.09(+0.34%)
Apr 27, 2021	25.39	25.39	25.29	25.36	1,393,342	-0.01(-0.04%)
Apr 26, 2021	25.36	25.38	25.34	25.37	1,103,809	+0.01(+0.04%)
Apr 23, 2021	25.37	25.38	25.35	25.36	1,165,396	-0.04(-0.14%)
Apr 22, 2021	25.36	25.41	25.36	25.40	1,261,087	-0.04(-0.14%)
Apr 21, 2021	25.42	25.44	25.40	25.44	734,242	+0.02(+0.07%)
Apr 20, 2021	25.34	25.42	25.32	25.42	1,299,495	+0.07(+0.28%)
Apr 19, 2021	25.37	25.42	25.34	25.35	2,133,178	-0.04(-0.14%)
Apr 16, 2021	25.36	25.40	25.36	25.38	1,030,992	-0.03(-0.11%)
Apr 15, 2021	25.44	25.44	25.38	25.41	1,216,255	+0.00(+0.00%)
Apr 14, 2021	25.38	25.45	25.37	25.41	2,947,385	-0.06(-0.24%)
Apr 13, 2021	25.41	25.47	25.40	25.47	960,251	+0.09(+0.35%)
Apr 12, 2021	25.39	25.40	25.36	25.38	890,420	-0.01(-0.04%)
Apr 09, 2021	25.35	25.43	25.32	25.39	1,028,522	-0.02(-0.07%)
Apr 08, 2021	25.42	25.45	25.39	25.41	881,698	+0.02(+0.07%)
Apr 07, 2021	25.38	25.39	25.34	25.39	1,854,075	+0.08(+0.32%)
Apr 06, 2021	25.32	25.37	25.28	25.31	1,588,969	+0.00(+0.00%)
Apr 05, 2021	25.32	25.36	25.29	25.31	1,761,963	-0.01(-0.04%)
Apr 01, 2021	25.36	25.39	25.30	25.32	3,453,185	-0.13(-0.52%)
Mar 31, 2021	25.43	25.50	25.41	25.45	1,441,982	+0.06(+0.25%)
Mar 30, 2021	25.38	25.43	25.31	25.39	2,632,264	-0.14(-0.56%)
Mar 29, 2021	25.56	25.58	25.50	25.53	1,101,527	+0.02(+0.09%)
Mar 26, 2021	25.50	25.55	25.48	25.51	1,262,492	+0.05(+0.21%)
Mar 25, 2021	25.43	25.50	25.39	25.46	1,257,595	+0.03(+0.10%)
Mar 24, 2021	25.47	25.47	25.41	25.43	1,260,717	-0.05(-0.21%)
Mar 23, 2021	25.53	25.54	25.44	25.48	1,607,013	-0.05(-0.21%)
Mar 22, 2021	25.51	25.56	25.51	25.54	1,728,217	+0.05(+0.21%)
Mar 19, 2021	25.47	25.55	25.44	25.48	1,664,890	+0.01(+0.03%)
Mar 18, 2021	25.43	25.53	25.38	25.47	2,784,988	+0.03(+0.10%)
Mar 17, 2021	25.35	25.57	25.32	25.45	1,967,728	+0.12(+0.49%)
Mar 16, 2021	25.32	25.35	25.27	25.32	1,701,836	+0.09(+0.35%)
Mar 15, 2021	25.22	25.26	25.18	25.23	1,175,253	+0.11(+0.42%)
Mar 12, 2021	25.12	25.16	25.09	25.13	2,200,971	-0.04(-0.14%)
Mar 11, 2021	25.15	25.20	25.12	25.16	1,392,106	+0.04(+0.18%)
Mar 10, 2021	25.01	25.15	25.01	25.12	2,359,564	+0.04(+0.14%)
Mar 09, 2021	25.08	25.11	24.99	25.08	1,370,354	+0.04(+0.14%)
Mar 08, 2021	25.19	25.19	25.00	25.05	1,499,378	-0.19(-0.74%)
Mar 05, 2021	25.20	25.25	25.15	25.23	3,500,966	+0.12(+0.46%)
Mar 04, 2021	25.26	25.26	25.06	25.12	2,624,558	-0.15(-0.60%)
Mar 03, 2021	25.25	25.30	25.22	25.27	2,807,625	-0.01(-0.04%)
Mar 02, 2021	25.19	25.30	25.18	25.28	2,889,808	+0.04(+0.18%)
Mar 01, 2021	25.35	25.37	25.15	25.23	6,489,545	-0.14(-0.56%)
Feb 26, 2021	25.52	25.52	25.34	25.38	4,980,932	-0.16(-0.63%)
Feb 25, 2021	25.47	25.63	25.39	25.54	4,103,009	-0.01(-0.03%)
Feb 24, 2021	25.61	25.62	25.51	25.55	2,973,448	+0.09(+0.34%)
Feb 23, 2021	25.46	25.48	25.33	25.46	2,030,986	+0.00(+0.00%)
Feb 22, 2021	25.53	25.53	25.36	25.46	4,622,165	+0.04(+0.14%)
Feb 19, 2021	25.49	25.49	25.36	25.42	1,813,026	+0.04(+0.17%)
Feb 18, 2021	25.50	25.50	25.37	25.38	2,045,247	-0.13(-0.52%)
Feb 17, 2021	25.54	25.56	25.50	25.51	3,377,439	-0.12(-0.45%)
Feb 16, 2021	25.60	25.63	25.58	25.63	2,305,494	+0.12(+0.45%)
Feb 12, 2021	25.52	25.53	25.48	25.51	1,727,741	+0.07(+0.28%)
Feb 11, 2021	25.41	25.44	25.38	25.44	2,398,945	+0.04(+0.17%)
Feb 10, 2021	25.41	25.42	25.38	25.40	4,085,616	+0.02(+0.07%)
Feb 09, 2021	25.35	25.38	25.32	25.38	2,968,437	-0.08(-0.31%)
Feb 08, 2021	25.45	25.47	25.44	25.46	1,888,409	+0.04(+0.14%)
Feb 05, 2021	25.40	25.43	25.35	25.42	1,889,162	+0.08(+0.31%)
Feb 04, 2021	25.32	25.34	25.29	25.34	992,168	+0.08(+0.32%)
Feb 03, 2021	25.24	25.27	25.22	25.27	933,808	+0.10(+0.39%)
Feb 02, 2021	25.17	25.20	25.16	25.17	1,093,630	+0.04(+0.18%)

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.