Quadratic Interest Rate Volatility and Inflation Hedge ETF New

IVOL
🏛️ usa →
19.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.23 19.23 19.23 19.23 4.2K
09:33 19.23 19.23 19.23 19.23 0.4K
09:35 19.20 19.25 19.20 19.25 5.7K
09:36 19.21 19.21 19.21 19.21 0.3K
09:39 19.16 19.22 19.16 19.22 2.3K
09:42 19.26 19.26 19.26 19.26 0.2K
09:43 19.26 19.29 19.26 19.29 2.7K
09:44 19.26 19.26 19.26 19.26 2.5K
09:46 19.29 19.29 19.29 19.29 0.2K
09:48 19.32 19.32 19.32 19.32 1.3K
09:49 19.25 19.25 19.25 19.25 0.8K
09:50 19.29 19.29 19.29 19.29 0.6K
09:56 19.24 19.24 19.20 19.20 3.2K
09:58 19.21 19.30 19.21 19.30 8.3K
10:09 19.28 19.28 19.28 19.28 0.8K
10:10 19.31 19.31 19.28 19.28 0.3K
10:13 19.34 19.34 19.34 19.34 0.3K
10:14 19.34 19.34 19.29 19.29 1.0K
10:16 19.33 19.33 19.33 19.33 0.2K
10:18 19.32 19.32 19.32 19.32 0.1K
10:20 19.33 19.33 19.33 19.33 0.6K
10:22 19.33 19.33 19.33 19.33 1.2K
10:24 19.32 19.32 19.32 19.32 0.7K
10:31 19.28 19.28 19.28 19.28 0.1K
10:33 19.32 19.32 19.32 19.32 1.4K
10:36 19.29 19.32 19.29 19.32 0.2K
10:37 19.32 19.32 19.32 19.32 0.2K
10:42 19.29 19.29 19.29 19.29 0.3K
10:50 19.33 19.33 19.31 19.31 0.3K
10:52 19.28 19.28 19.28 19.28 0.9K
10:55 19.33 19.33 19.33 19.33 1.2K
10:57 19.33 19.33 19.33 19.33 0.2K
11:00 19.32 19.32 19.32 19.32 0.8K
11:02 19.36 19.36 19.36 19.36 0.3K
11:05 19.36 19.36 19.36 19.36 0.2K
11:06 19.42 19.42 19.42 19.42 0.1K
11:11 19.40 19.40 19.40 19.40 38.7K
11:13 19.39 19.39 19.39 19.39 0.6K
11:14 19.41 19.43 19.41 19.43 2.7K
11:15 19.40 19.40 19.40 19.40 30.6K
11:18 19.41 19.41 19.41 19.41 0.2K
11:21 19.35 19.35 19.35 19.35 2.0K
11:22 19.33 19.33 19.33 19.33 0.4K
11:26 19.37 19.37 19.37 19.37 1.7K
11:33 19.33 19.33 19.18 19.18 5,371.7K
11:38 19.34 19.34 19.27 19.27 0.5K
11:40 19.34 19.34 19.24 19.24 9.0K
11:41 19.30 19.30 19.22 19.22 1.6K
11:44 19.24 19.24 19.22 19.22 9.7K
11:45 19.33 19.33 19.33 19.33 0.3K
11:51 19.23 19.23 19.23 19.23 1.8K
11:52 19.23 19.23 19.23 19.23 0.3K
11:53 19.24 19.24 19.23 19.23 20.2K
11:55 19.26 19.30 19.26 19.30 5.2K
11:58 19.26 19.26 19.26 19.26 3.4K
11:59 19.23 19.23 19.23 19.23 0.3K
12:00 19.23 19.24 19.23 19.23 6.3K
12:01 19.23 19.23 19.23 19.23 2.0K
12:03 19.33 19.33 19.30 19.33 9.9K
12:04 19.23 19.34 19.23 19.34 6.3K
12:05 19.34 19.35 19.34 19.35 7.7K
12:07 19.33 19.34 19.33 19.34 2.5K
12:10 19.39 19.39 19.34 19.34 42.9K
12:11 19.37 19.37 19.37 19.36 0.1K
12:12 19.34 19.34 19.34 19.34 7.0K
12:18 19.34 19.34 19.34 19.34 1.2K
12:20 19.37 19.37 19.37 19.37 2.5K
12:21 19.34 19.34 19.34 19.34 10.0K
12:22 19.34 19.34 19.34 19.34 10.0K
12:24 19.25 19.25 19.25 19.25 0.5K
12:25 19.27 19.33 19.25 19.33 17.5K
12:26 19.26 19.30 19.26 19.30 1.8K
12:27 19.28 19.28 19.28 19.28 295.4K
12:28 19.25 19.25 19.25 19.25 0.3K
12:32 19.26 19.26 19.26 19.26 0.1K
12:33 19.30 19.30 19.30 19.30 0.1K
12:35 19.25 19.26 19.25 19.25 0.5K
12:39 19.25 19.25 19.25 19.25 149.0K
12:40 19.25 19.25 19.25 19.25 0.8K
12:42 19.22 19.22 19.22 19.22 3.1K
12:43 19.26 19.26 19.25 19.25 4.0K
12:45 19.22 19.26 19.22 19.22 26.2K
12:46 19.22 19.29 19.22 19.22 6.2K
12:47 19.23 19.23 19.22 19.22 1.7K
12:48 19.22 19.23 19.22 19.22 7.6K
12:49 19.22 19.22 19.22 19.22 6.6K
12:50 19.22 19.22 19.22 19.22 0.3K
12:51 19.22 19.22 19.22 19.22 2.4K
12:52 19.22 19.22 19.22 19.22 13.3K
12:53 19.22 19.23 19.22 19.22 22.2K
12:54 19.22 19.22 19.22 19.22 11.2K
12:55 19.22 19.22 19.22 19.22 6.6K
12:56 19.22 19.22 19.22 19.22 1.6K
12:57 19.22 19.22 19.22 19.22 1.5K
12:58 19.23 19.23 19.23 19.23 0.7K
13:00 19.22 19.22 19.22 19.22 1.7K
13:01 19.24 19.24 19.24 19.24 0.2K
13:02 19.22 19.23 19.22 19.22 8.5K
13:03 19.24 19.24 19.23 19.23 8.2K
13:04 19.23 19.23 19.22 19.23 2.4K
13:05 19.24 19.25 19.22 19.22 6.2K
13:06 19.22 19.22 19.22 19.22 0.4K
13:08 19.25 19.25 19.25 19.25 8.7K
13:09 19.35 19.35 19.35 19.35 0.2K
13:10 19.24 19.26 19.24 19.26 12.6K
13:11 19.26 19.26 19.26 19.26 0.2K
13:13 19.26 19.26 19.26 19.26 0.6K
13:18 19.25 19.25 19.25 19.25 13.2K
13:19 19.25 19.26 19.25 19.25 8.4K
13:20 19.32 19.32 19.32 19.32 3.5K
13:26 19.23 19.23 19.23 19.23 9.5K
13:27 19.25 19.25 19.24 19.24 46.7K
13:28 19.24 19.24 19.24 19.24 2.7K
13:29 19.24 19.24 19.24 19.24 0.8K
13:31 19.24 19.25 19.24 19.25 2.5K
13:34 19.24 19.24 19.24 19.24 0.3K
13:36 19.25 19.25 19.25 19.25 0.6K
13:38 19.25 19.25 19.25 19.25 0.2K
13:40 19.25 19.25 19.24 19.25 16.4K
13:41 19.24 19.24 19.24 19.24 5.4K
13:42 19.23 19.23 19.21 19.21 10.8K
13:43 19.22 19.23 19.22 19.22 2.6K
13:44 19.23 19.23 19.23 19.23 0.2K
13:46 19.23 19.23 19.23 19.23 0.3K
13:47 19.23 19.25 19.23 19.23 1.3K
13:48 19.23 19.23 19.23 19.23 1.4K
13:51 19.23 19.23 19.23 19.23 0.2K
14:01 19.22 19.23 19.21 19.23 5.2K
14:02 19.23 19.23 19.23 19.23 0.2K
14:03 19.23 19.23 19.23 19.23 0.9K
14:04 19.23 19.23 19.23 19.23 0.2K
14:05 19.23 19.23 19.23 19.23 0.4K
14:07 19.24 19.24 19.24 19.24 0.5K
14:08 19.23 19.23 19.23 19.23 0.7K
14:10 19.23 19.23 19.23 19.23 3.6K
14:11 19.23 19.23 19.23 19.23 1.3K
14:12 19.24 19.24 19.24 19.24 0.8K
14:13 19.24 19.24 19.24 19.24 1.5K
14:16 19.24 19.24 19.24 19.24 0.6K
14:18 19.24 19.24 19.24 19.24 1.3K
14:19 19.24 19.24 19.24 19.24 13.7K
14:20 19.24 19.24 19.23 19.24 181.2K
14:21 19.22 19.23 19.22 19.23 11.1K
14:22 19.24 19.24 19.24 19.24 2.2K
14:24 19.25 19.25 19.25 19.25 0.7K
14:26 19.24 19.28 19.24 19.28 1.1K
14:28 19.28 19.28 19.28 19.28 1.0K
14:30 19.23 19.23 19.23 19.23 5.8K
14:32 19.27 19.27 19.27 19.27 0.5K
14:35 19.29 19.29 19.29 19.29 0.5K
14:43 19.29 19.31 19.29 19.31 0.8K
14:44 19.31 19.31 19.31 19.31 11.1K
14:45 19.29 19.29 19.29 19.29 0.4K
14:49 19.32 19.32 19.31 19.31 57.4K
14:51 19.30 19.30 19.30 19.30 0.4K
14:54 19.31 19.31 19.31 19.31 5.1K
14:58 19.28 19.28 19.28 19.27 7.0K
15:03 19.27 19.27 19.27 19.27 1.7K
15:04 19.27 19.27 19.27 19.27 0.4K
15:07 19.24 19.24 19.24 19.24 31.9K
15:08 19.23 19.23 19.23 19.23 27.9K
15:09 19.25 19.25 19.25 19.25 0.3K
15:13 19.23 19.23 19.23 19.23 3.6K
15:14 19.24 19.24 19.24 19.24 0.7K
15:15 19.24 19.24 19.24 19.24 0.6K
15:16 19.24 19.24 19.23 19.24 3.6K
15:17 19.24 19.24 19.24 19.24 1.1K
15:18 19.23 19.23 19.23 19.23 1.1K
15:19 19.24 19.24 19.24 19.24 2.6K
15:20 19.24 19.24 19.23 19.23 3.4K
15:22 19.23 19.24 19.23 19.24 2.0K
15:23 19.23 19.23 19.22 19.22 1.3K
15:24 19.23 19.23 19.23 19.23 0.2K
15:26 19.23 19.24 19.23 19.24 3.1K
15:27 19.25 19.25 19.25 19.25 0.3K
15:28 19.23 19.23 19.23 19.23 1.6K
15:30 19.23 19.23 19.23 19.23 2.7K
15:31 19.23 19.25 19.23 19.24 17.7K
15:32 19.23 19.23 19.23 19.23 4.8K
15:34 19.23 19.23 19.23 19.23 0.1K
15:36 19.22 19.22 19.22 19.22 2.6K
15:37 19.24 19.24 19.24 19.24 0.9K
15:38 19.24 19.24 19.22 19.23 1,595.2K
15:41 19.24 19.24 19.24 19.24 1.0K
15:42 19.22 19.25 19.22 19.25 4.1K
15:43 19.24 19.24 19.24 19.24 0.7K
15:45 19.30 19.30 19.30 19.30 0.1K
15:46 19.24 19.24 19.24 19.24 5.4K
15:47 19.25 19.25 19.22 19.24 6.5K
15:49 19.22 19.22 19.22 19.22 0.5K
15:50 19.22 19.22 19.22 19.22 0.6K
15:52 19.21 19.21 19.21 19.21 2.9K
15:53 19.23 19.27 19.23 19.27 4.5K
15:55 19.25 19.25 19.25 19.25 1.7K
15:58 19.22 19.22 19.22 19.22 1.9K
15:59 19.23 19.25 19.23 19.25 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available