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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	25.26	25.30	25.25	25.30	1,348,982	-0.01(-0.04%)
Aug 30, 2021	25.29	25.31	25.27	25.31	626,219	-0.01(-0.04%)
Aug 27, 2021	25.12	25.34	25.10	25.31	1,057,418	+0.20(+0.81%)
Aug 26, 2021	25.11	25.14	25.10	25.11	584,654	+0.00(+0.00%)
Aug 25, 2021	25.07	25.12	25.06	25.11	700,181	+0.03(+0.11%)
Aug 24, 2021	25.06	25.11	25.06	25.09	552,198	+0.04(+0.18%)
Aug 23, 2021	25.02	25.06	25.02	25.04	785,169	+0.04(+0.14%)
Aug 20, 2021	25.04	25.05	24.99	25.00	630,166	-0.04(-0.14%)
Aug 19, 2021	25.07	25.11	25.04	25.04	1,134,367	-0.07(-0.29%)
Aug 18, 2021	25.16	25.16	25.06	25.11	1,420,155	-0.04(-0.18%)
Aug 17, 2021	25.22	25.23	25.15	25.16	467,817	-0.06(-0.25%)
Aug 16, 2021	25.21	25.25	25.20	25.22	684,951	+0.04(+0.14%)
Aug 13, 2021	25.16	25.21	25.16	25.18	826,723	-0.06(-0.25%)
Aug 12, 2021	25.25	25.27	25.23	25.25	1,115,242	+0.01(+0.04%)
Aug 11, 2021	25.19	25.25	25.18	25.24	1,050,892	+0.08(+0.32%)
Aug 10, 2021	25.15	25.20	25.14	25.16	645,631	-0.01(-0.04%)
Aug 09, 2021	25.20	25.23	25.17	25.17	695,053	-0.06(-0.25%)
Aug 06, 2021	25.18	25.24	25.17	25.23	496,436	+0.04(+0.14%)
Aug 05, 2021	25.21	25.21	25.15	25.19	905,971	-0.18(-0.71%)
Aug 04, 2021	25.47	25.49	25.35	25.37	1,628,333	-0.10(-0.39%)
Aug 03, 2021	25.42	25.47	25.38	25.47	1,538,875	+0.04(+0.14%)
Aug 02, 2021	25.46	25.47	25.41	25.44	1,293,848	-0.01(-0.04%)
Jul 30, 2021	25.44	25.46	25.42	25.45	752,007	+0.02(+0.07%)
Jul 29, 2021	25.41	25.45	25.39	25.43	1,026,492	+0.05(+0.21%)
Jul 28, 2021	25.32	25.39	25.19	25.37	788,389	+0.20(+0.80%)
Jul 27, 2021	25.35	25.39	25.17	25.17	1,661,529	-0.18(-0.71%)
Jul 26, 2021	25.24	25.37	25.24	25.35	513,893	+0.10(+0.39%)
Jul 23, 2021	25.18	25.26	25.18	25.25	858,199	+0.13(+0.50%)
Jul 22, 2021	25.12	25.17	25.08	25.13	866,340	+0.01(+0.04%)
Jul 21, 2021	25.14	25.18	25.10	25.12	1,547,251	+0.03(+0.11%)
Jul 20, 2021	25.05	25.12	25.02	25.09	1,049,315	+0.14(+0.58%)
Jul 19, 2021	24.96	25.05	24.94	24.95	1,521,162	+0.00(+0.00%)
Jul 16, 2021	24.94	25.00	24.94	24.95	1,195,403	+0.00(+0.00%)
Jul 15, 2021	25.02	25.03	24.90	24.95	1,815,524	-0.08(-0.32%)
Jul 14, 2021	25.04	25.08	25.01	25.03	2,423,012	+0.03(+0.11%)
Jul 13, 2021	24.98	25.06	24.94	25.00	4,119,452	-0.03(-0.11%)
Jul 12, 2021	24.98	25.05	24.98	25.03	947,778	+0.02(+0.07%)
Jul 09, 2021	24.96	25.01	24.95	25.01	1,249,126	+0.11(+0.43%)
Jul 08, 2021	24.83	24.94	24.81	24.90	1,720,299	+0.05(+0.22%)
Jul 07, 2021	24.89	24.89	24.81	24.85	1,204,017	-0.05(-0.22%)
Jul 06, 2021	24.87	24.95	24.87	24.90	1,251,963	+0.00(+0.02%)
Jul 02, 2021	24.81	24.90	24.81	24.90	987,426	+0.08(+0.31%)
Jul 01, 2021	24.85	24.87	24.78	24.82	3,879,960	+0.00(+0.00%)
Jun 30, 2021	24.82	24.86	24.81	24.82	3,584,450	+0.00(+0.00%)
Jun 29, 2021	24.87	24.87	24.81	24.82	4,337,844	-0.06(-0.25%)
Jun 28, 2021	24.88	24.92	24.87	24.88	2,279,222	-0.02(-0.10%)
Jun 25, 2021	24.87	24.92	24.85	24.91	2,293,164	+0.07(+0.29%)
Jun 24, 2021	24.90	24.93	24.82	24.84	10,209,368	-0.14(-0.57%)
Jun 23, 2021	25.05	25.06	24.96	24.98	3,259,632	-0.05(-0.21%)
Jun 22, 2021	24.92	25.04	24.92	25.03	1,321,048	+0.23(+0.94%)
Jun 21, 2021	24.68	24.82	24.67	24.80	2,027,595	+0.19(+0.76%)
Jun 18, 2021	24.84	24.84	24.22	24.61	5,915,463	-0.39(-1.58%)
Jun 17, 2021	25.10	25.14	24.82	25.01	4,217,730	-0.24(-0.96%)
Jun 16, 2021	25.53	25.60	25.19	25.25	1,467,220	-0.24(-0.95%)
Jun 15, 2021	25.47	25.50	25.47	25.49	918,242	+0.02(+0.07%)
Jun 14, 2021	25.49	25.49	25.45	25.47	1,063,361	-0.03(-0.11%)
Jun 11, 2021	25.61	25.61	25.47	25.50	2,103,250	-0.10(-0.39%)
Jun 10, 2021	25.55	25.60	25.53	25.60	1,745,299	+0.06(+0.25%)
Jun 09, 2021	25.58	25.60	25.53	25.53	1,681,031	-0.04(-0.18%)
Jun 08, 2021	25.58	25.58	25.55	25.58	1,565,591	+0.00(+0.00%)
Jun 07, 2021	25.61	25.62	25.57	25.58	1,225,866	+0.00(+0.00%)
Jun 04, 2021	25.62	25.63	25.55	25.58	1,461,287	-0.03(-0.10%)
Jun 03, 2021	25.68	25.73	25.58	25.61	2,453,620	-0.12(-0.45%)
Jun 02, 2021	25.72	25.75	25.70	25.72	2,617,595	+0.03(+0.10%)

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.