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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	22.51	22.63	22.30	22.30	132,339	-0.14(-0.63%)
Aug 30, 2022	22.56	22.62	22.36	22.44	478,549	-0.22(-0.96%)
Aug 29, 2022	22.61	22.70	22.58	22.66	470,622	+0.16(+0.72%)
Aug 26, 2022	22.79	22.80	22.48	22.50	248,220	-0.48(-2.08%)
Aug 25, 2022	23.23	23.24	22.98	22.98	85,167	-0.14(-0.61%)
Aug 24, 2022	23.05	23.19	23.05	23.12	135,327	+0.13(+0.57%)
Aug 23, 2022	22.98	23.18	22.94	22.98	153,336	-0.09(-0.41%)
Aug 22, 2022	23.05	23.12	23.01	23.08	233,284	+0.01(+0.04%)
Aug 19, 2022	23.14	23.18	22.96	23.07	454,161	+0.13(+0.57%)
Aug 18, 2022	22.75	22.95	22.72	22.94	464,887	+0.28(+1.24%)
Aug 17, 2022	22.63	22.67	22.44	22.66	178,547	-0.11(-0.49%)
Aug 16, 2022	22.79	22.88	22.69	22.77	302,406	-0.04(-0.16%)
Aug 15, 2022	22.86	22.86	22.69	22.81	183,749	+0.08(+0.33%)
Aug 12, 2022	22.95	22.96	22.67	22.73	236,448	-0.31(-1.34%)
Aug 11, 2022	23.22	23.28	22.98	23.04	137,740	+0.07(+0.29%)
Aug 10, 2022	23.21	23.33	22.94	22.98	258,313	-0.09(-0.41%)
Aug 09, 2022	23.14	23.15	23.00	23.07	808,991	-0.12(-0.53%)
Aug 08, 2022	23.29	23.34	23.19	23.19	171,644	-0.06(-0.24%)
Aug 05, 2022	23.11	23.31	23.10	23.25	191,974	-0.33(-1.39%)
Aug 04, 2022	23.35	23.63	23.32	23.58	203,483	+0.29(+1.25%)
Aug 03, 2022	23.40	23.41	23.13	23.29	324,883	-0.31(-1.31%)
Aug 02, 2022	23.90	23.99	23.42	23.60	454,771	-0.25(-1.06%)
Aug 01, 2022	24.05	24.09	23.74	23.85	724,613	-0.17(-0.70%)
Jul 29, 2022	24.17	24.17	23.88	24.02	293,677	-0.08(-0.35%)
Jul 28, 2022	24.33	24.34	23.95	24.10	332,968	+0.22(+0.90%)
Jul 27, 2022	23.73	23.94	23.57	23.89	331,750	+0.07(+0.30%)
Jul 26, 2022	24.18	24.21	23.79	23.81	265,468	-0.54(-2.23%)
Jul 25, 2022	24.39	24.48	24.25	24.36	193,369	-0.04(-0.15%)
Jul 22, 2022	24.19	24.48	24.19	24.40	391,436	+0.54(+2.28%)
Jul 21, 2022	23.57	23.86	23.51	23.85	224,306	+0.43(+1.84%)
Jul 20, 2022	23.57	23.57	23.42	23.42	103,470	-0.07(-0.32%)
Jul 19, 2022	23.59	23.66	23.47	23.50	985,989	-0.01(-0.04%)
Jul 18, 2022	23.58	23.68	23.50	23.51	730,919	-0.09(-0.40%)
Jul 15, 2022	23.77	23.82	23.50	23.60	579,439	-0.33(-1.37%)
Jul 14, 2022	23.72	24.10	23.64	23.93	144,989	-0.03(-0.12%)
Jul 13, 2022	23.94	24.32	23.83	23.96	181,899	-0.22(-0.93%)
Jul 12, 2022	24.11	24.20	24.05	24.18	147,830	+0.21(+0.86%)
Jul 11, 2022	24.11	24.12	23.90	23.97	521,731	-0.04(-0.16%)
Jul 08, 2022	24.06	24.13	23.84	24.01	102,656	-0.12(-0.50%)
Jul 07, 2022	24.07	24.13	23.92	24.13	181,355	+0.20(+0.82%)
Jul 06, 2022	24.48	24.48	23.84	23.94	197,278	-0.80(-3.22%)
Jul 05, 2022	24.69	24.78	24.60	24.73	315,042	+0.10(+0.42%)
Jul 01, 2022	24.30	24.66	24.24	24.63	668,312	+0.91(+3.83%)
Jun 30, 2022	23.75	23.80	23.52	23.72	578,686	+0.16(+0.68%)
Jun 29, 2022	23.51	23.64	23.44	23.56	382,118	-0.04(-0.16%)
Jun 28, 2022	23.76	23.78	23.54	23.60	220,770	-0.21(-0.88%)
Jun 27, 2022	23.91	24.03	23.68	23.81	257,931	-0.16(-0.66%)
Jun 24, 2022	23.79	23.99	23.67	23.97	266,676	+0.23(+0.98%)
Jun 23, 2022	23.97	24.18	23.65	23.73	315,636	+0.13(+0.55%)
Jun 22, 2022	23.72	23.76	23.58	23.60	281,692	+0.14(+0.60%)
Jun 21, 2022	23.40	23.51	23.33	23.46	1,249,045	+0.15(+0.64%)
Jun 17, 2022	23.36	23.38	23.16	23.31	275,621	-0.24(-1.03%)
Jun 16, 2022	23.29	23.61	23.29	23.56	464,136	+0.19(+0.80%)
Jun 15, 2022	23.24	23.65	23.09	23.37	374,513	+0.35(+1.50%)
Jun 14, 2022	22.98	23.17	22.88	23.02	2,648,172	+0.09(+0.41%)
Jun 13, 2022	22.78	23.33	22.66	22.93	6,319,858	-0.19(-0.81%)
Jun 10, 2022	23.09	23.23	22.99	23.12	469,806	-0.23(-1.00%)
Jun 09, 2022	23.42	23.48	23.33	23.35	221,607	-0.19(-0.79%)
Jun 08, 2022	23.54	23.58	23.48	23.54	233,843	+0.06(+0.24%)
Jun 07, 2022	23.53	23.59	23.43	23.48	271,758	-0.11(-0.47%)
Jun 06, 2022	23.57	23.65	23.49	23.59	186,658	+0.10(+0.44%)
Jun 03, 2022	23.45	23.58	23.44	23.49	422,345	-0.02(-0.08%)
Jun 02, 2022	23.53	23.58	23.45	23.51	214,046	+0.08(+0.36%)

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.