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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.10	24.10	23.81	23.95	294,560	-0.08(-0.35%)
Jul 28, 2022	24.25	24.26	23.88	24.03	333,969	+0.22(+0.90%)
Jul 27, 2022	23.66	23.87	23.50	23.81	332,748	+0.07(+0.30%)
Jul 26, 2022	24.11	24.14	23.72	23.74	266,266	-0.54(-2.23%)
Jul 25, 2022	24.31	24.41	24.18	24.28	193,950	-0.04(-0.15%)
Jul 22, 2022	24.12	24.41	24.12	24.32	392,613	+0.54(+2.28%)
Jul 21, 2022	23.50	23.79	23.44	23.78	224,981	+0.43(+1.84%)
Jul 20, 2022	23.50	23.50	23.35	23.35	103,781	-0.07(-0.32%)
Jul 19, 2022	23.52	23.59	23.40	23.43	988,954	-0.01(-0.04%)
Jul 18, 2022	23.51	23.61	23.43	23.44	733,117	-0.09(-0.40%)
Jul 15, 2022	23.70	23.75	23.43	23.53	581,181	-0.33(-1.37%)
Jul 14, 2022	23.65	24.03	23.57	23.86	145,425	-0.03(-0.12%)
Jul 13, 2022	23.86	24.24	23.76	23.88	182,446	-0.22(-0.93%)
Jul 12, 2022	24.04	24.13	23.98	24.11	148,275	+0.21(+0.86%)
Jul 11, 2022	24.04	24.05	23.83	23.90	523,300	-0.04(-0.16%)
Jul 08, 2022	23.99	24.06	23.77	23.94	102,965	-0.12(-0.50%)
Jul 07, 2022	24.00	24.06	23.85	24.06	181,900	+0.20(+0.82%)
Jul 06, 2022	24.41	24.41	23.77	23.86	197,872	-0.79(-3.22%)
Jul 05, 2022	24.62	24.70	24.53	24.66	315,989	+0.10(+0.42%)
Jul 01, 2022	24.23	24.58	24.16	24.56	670,322	+0.91(+3.83%)
Jun 30, 2022	23.68	23.73	23.45	23.65	580,426	+0.16(+0.68%)
Jun 29, 2022	23.44	23.57	23.37	23.49	383,266	-0.04(-0.16%)
Jun 28, 2022	23.69	23.71	23.47	23.53	221,434	-0.21(-0.88%)
Jun 27, 2022	23.84	23.96	23.61	23.74	258,707	-0.16(-0.66%)
Jun 24, 2022	23.72	23.91	23.60	23.90	267,478	+0.23(+0.98%)
Jun 23, 2022	23.90	24.11	23.58	23.66	316,585	+0.13(+0.55%)
Jun 22, 2022	23.64	23.69	23.51	23.53	282,539	+0.14(+0.60%)
Jun 21, 2022	23.33	23.44	23.26	23.39	1,252,800	+0.15(+0.64%)
Jun 17, 2022	23.29	23.31	23.09	23.24	276,450	-0.24(-1.03%)
Jun 16, 2022	23.22	23.54	23.22	23.49	465,531	+0.19(+0.80%)
Jun 15, 2022	23.17	23.58	23.03	23.30	375,639	+0.34(+1.50%)
Jun 14, 2022	22.91	23.10	22.82	22.96	2,656,134	+0.09(+0.41%)
Jun 13, 2022	22.71	23.26	22.59	22.86	6,338,860	-0.19(-0.81%)
Jun 10, 2022	23.02	23.16	22.92	23.05	471,218	-0.23(-1.00%)
Jun 09, 2022	23.35	23.41	23.26	23.28	222,274	-0.19(-0.79%)
Jun 08, 2022	23.47	23.50	23.41	23.47	234,547	+0.06(+0.24%)
Jun 07, 2022	23.46	23.52	23.36	23.41	272,575	-0.11(-0.47%)
Jun 06, 2022	23.50	23.58	23.42	23.52	187,220	+0.10(+0.44%)
Jun 03, 2022	23.38	23.51	23.36	23.42	423,615	-0.02(-0.08%)
Jun 02, 2022	23.46	23.50	23.38	23.44	214,690	+0.08(+0.36%)
Jun 01, 2022	23.58	23.59	23.34	23.36	996,043	-0.56(-2.33%)
May 31, 2022	23.73	23.95	23.64	23.91	278,431	+0.29(+1.22%)
May 27, 2022	23.75	23.75	23.56	23.63	340,398	-0.32(-1.32%)
May 26, 2022	24.07	24.15	23.89	23.94	322,645	+0.25(+1.05%)
May 25, 2022	23.80	23.84	23.63	23.69	174,280	-0.03(-0.12%)
May 24, 2022	23.53	23.74	23.53	23.72	138,225	+0.18(+0.75%)
May 23, 2022	23.69	23.72	23.51	23.54	233,440	-0.12(-0.51%)
May 20, 2022	23.77	23.79	23.66	23.67	273,832	-0.30(-1.24%)
May 19, 2022	24.06	24.10	23.90	23.96	274,793	+0.11(+0.47%)
May 18, 2022	23.96	24.07	23.83	23.85	393,902	-0.20(-0.85%)
May 17, 2022	24.24	24.36	23.95	24.06	559,296	-0.26(-1.07%)
May 16, 2022	24.39	24.43	24.23	24.31	360,815	-0.08(-0.34%)
May 13, 2022	24.22	24.40	24.14	24.40	359,009	+0.17(+0.69%)
May 12, 2022	24.12	24.27	24.05	24.23	521,790	+0.29(+1.20%)
May 11, 2022	24.10	24.12	23.74	23.94	350,642	-0.25(-1.04%)
May 10, 2022	24.22	24.28	24.00	24.19	216,887	-0.24(-0.99%)
May 09, 2022	24.29	24.46	24.25	24.44	570,221	+0.48(+2.01%)
May 06, 2022	23.97	24.09	23.83	23.95	503,078	-0.28(-1.15%)
May 05, 2022	24.05	24.23	23.98	24.23	768,454	+0.19(+0.77%)
May 04, 2022	23.53	24.06	23.46	24.05	403,489	+0.47(+2.01%)
May 03, 2022	23.65	23.75	23.57	23.57	184,490	-0.16(-0.66%)

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.