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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.71	25.73	25.70	25.72	792,191	-0.01(-0.03%)
May 27, 2021	25.74	25.75	25.72	25.72	1,495,190	+0.00(+0.00%)
May 26, 2021	25.80	25.81	25.72	25.72	910,581	-0.06(-0.22%)
May 25, 2021	25.75	25.78	25.73	25.78	1,159,951	+0.05(+0.21%)
May 24, 2021	25.71	25.73	25.64	25.73	1,871,062	+0.01(+0.03%)
May 21, 2021	25.70	25.72	25.67	25.72	1,965,605	+0.00(+0.00%)
May 20, 2021	25.73	25.75	25.68	25.72	2,813,035	+0.01(+0.03%)
May 19, 2021	25.88	25.89	25.67	25.71	2,054,526	-0.16(-0.62%)
May 18, 2021	25.86	25.89	25.86	25.87	1,705,778	+0.01(+0.03%)
May 17, 2021	25.83	25.86	25.81	25.86	1,011,106	+0.03(+0.10%)
May 14, 2021	25.78	25.84	25.77	25.84	1,299,230	-0.02(-0.07%)
May 13, 2021	25.87	25.89	25.84	25.85	1,500,638	+0.00(+0.00%)
May 12, 2021	25.89	25.92	25.83	25.85	3,174,222	-0.02(-0.07%)
May 11, 2021	25.86	25.87	25.81	25.87	4,004,768	+0.00(+0.00%)
May 10, 2021	25.83	25.92	25.83	25.87	1,241,012	+0.09(+0.35%)
May 07, 2021	25.75	25.83	25.73	25.78	1,411,522	+0.10(+0.38%)
May 06, 2021	25.72	25.75	25.67	25.68	1,342,887	-0.08(-0.31%)
May 05, 2021	25.70	25.78	25.67	25.76	1,460,545	+0.13(+0.52%)
May 04, 2021	25.66	25.68	25.61	25.63	1,205,145	-0.03(-0.10%)
May 03, 2021	25.59	25.66	25.56	25.66	1,406,653	+0.06(+0.24%)
Apr 30, 2021	25.58	25.59	25.55	25.59	1,106,577	+0.06(+0.25%)
Apr 29, 2021	25.58	25.60	25.53	25.53	1,296,711	+0.01(+0.04%)
Apr 28, 2021	25.51	25.55	25.50	25.52	1,009,649	+0.09(+0.34%)
Apr 27, 2021	25.46	25.46	25.37	25.44	1,389,376	-0.01(-0.04%)
Apr 26, 2021	25.44	25.45	25.41	25.45	1,100,668	+0.01(+0.04%)
Apr 23, 2021	25.45	25.45	25.42	25.44	1,162,079	-0.04(-0.14%)
Apr 22, 2021	25.44	25.48	25.43	25.47	1,257,498	-0.04(-0.14%)
Apr 21, 2021	25.49	25.51	25.47	25.51	732,152	+0.02(+0.07%)
Apr 20, 2021	25.41	25.49	25.40	25.49	1,295,796	+0.07(+0.28%)
Apr 19, 2021	25.45	25.49	25.41	25.42	2,127,107	-0.04(-0.14%)
Apr 16, 2021	25.43	25.47	25.43	25.45	1,028,058	-0.03(-0.11%)
Apr 15, 2021	25.51	25.51	25.45	25.48	1,212,794	+0.00(+0.00%)
Apr 14, 2021	25.45	25.53	25.45	25.48	2,938,997	-0.06(-0.24%)
Apr 13, 2021	25.48	25.54	25.48	25.54	957,518	+0.09(+0.35%)
Apr 12, 2021	25.46	25.47	25.43	25.45	887,886	-0.01(-0.03%)
Apr 09, 2021	25.42	25.50	25.40	25.46	1,025,595	-0.02(-0.07%)
Apr 08, 2021	25.49	25.53	25.46	25.48	879,189	+0.02(+0.07%)
Apr 07, 2021	25.45	25.46	25.41	25.46	1,848,798	+0.08(+0.32%)
Apr 06, 2021	25.39	25.45	25.35	25.38	1,584,446	+0.00(+0.00%)
Apr 05, 2021	25.39	25.44	25.37	25.38	1,756,948	-0.01(-0.04%)
Apr 01, 2021	25.44	25.47	25.37	25.39	3,443,356	-0.13(-0.52%)
Mar 31, 2021	25.50	25.57	25.48	25.53	1,437,878	+0.06(+0.25%)
Mar 30, 2021	25.45	25.50	25.38	25.46	2,624,773	-0.14(-0.56%)
Mar 29, 2021	25.63	25.65	25.57	25.61	1,098,392	+0.02(+0.09%)
Mar 26, 2021	25.57	25.63	25.56	25.58	1,258,899	+0.05(+0.21%)
Mar 25, 2021	25.50	25.57	25.47	25.53	1,254,016	+0.03(+0.10%)
Mar 24, 2021	25.54	25.55	25.49	25.50	1,257,129	-0.05(-0.21%)
Mar 23, 2021	25.60	25.61	25.51	25.56	1,602,439	-0.05(-0.21%)
Mar 22, 2021	25.58	25.64	25.58	25.61	1,723,299	+0.05(+0.21%)
Mar 19, 2021	25.55	25.62	25.51	25.56	1,660,152	+0.01(+0.03%)
Mar 18, 2021	25.50	25.60	25.45	25.55	2,777,062	+0.03(+0.10%)
Mar 17, 2021	25.42	25.64	25.40	25.52	1,962,128	+0.12(+0.49%)
Mar 16, 2021	25.40	25.42	25.34	25.40	1,696,992	+0.09(+0.35%)
Mar 15, 2021	25.29	25.33	25.25	25.31	1,171,908	+0.11(+0.42%)
Mar 12, 2021	25.19	25.24	25.16	25.20	2,194,707	-0.04(-0.14%)
Mar 11, 2021	25.23	25.27	25.19	25.24	1,388,144	+0.04(+0.18%)
Mar 10, 2021	25.08	25.23	25.08	25.19	2,352,849	+0.04(+0.14%)
Mar 09, 2021	25.16	25.18	25.06	25.16	1,366,454	+0.04(+0.14%)
Mar 08, 2021	25.26	25.26	25.08	25.12	1,495,110	-0.19(-0.74%)
Mar 05, 2021	25.27	25.32	25.22	25.31	3,491,002	+0.12(+0.46%)
Mar 04, 2021	25.33	25.33	25.13	25.19	2,617,088	-0.15(-0.60%)
Mar 03, 2021	25.32	25.37	25.29	25.34	2,799,634	-0.01(-0.04%)
Mar 02, 2021	25.26	25.37	25.25	25.35	2,881,584	+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.