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
09:30 19.78 19.78 19.78 19.78 7.2K
09:31 19.79 19.79 19.79 19.79 1.0K
09:34 19.79 19.79 19.79 19.79 0.1K
09:35 19.79 19.79 19.79 19.79 0.7K
09:36 19.79 19.79 19.79 19.79 0.1K
09:37 19.79 19.79 19.79 19.79 2.3K
09:39 19.78 19.78 19.78 19.78 1.1K
09:44 19.81 19.81 19.81 19.81 0.4K
09:45 19.82 19.82 19.82 19.82 1.1K
09:46 19.82 19.82 19.82 19.82 0.3K
09:48 19.84 19.84 19.84 19.84 0.7K
09:51 19.83 19.83 19.83 19.83 3.3K
09:54 19.83 19.83 19.83 19.83 0.6K
09:55 19.86 19.86 19.86 19.86 0.7K
09:58 19.87 19.87 19.85 19.85 2.1K
10:02 19.88 19.88 19.88 19.88 6.5K
10:04 19.88 19.88 19.88 19.88 0.2K
10:05 19.88 19.88 19.88 19.88 0.3K
10:08 19.87 19.88 19.87 19.88 0.3K
10:10 19.88 19.88 19.88 19.88 0.1K
10:11 19.87 19.87 19.87 19.87 0.4K
10:12 19.88 19.88 19.88 19.88 0.1K
10:14 19.88 19.88 19.88 19.88 0.5K
10:16 19.88 19.88 19.88 19.88 0.4K
10:17 19.90 19.91 19.90 19.91 6.8K
10:18 19.92 19.92 19.92 19.92 0.6K
10:19 19.91 19.91 19.91 19.91 0.2K
10:20 19.92 19.92 19.92 19.92 0.5K
10:22 19.92 19.92 19.92 19.92 0.2K
10:24 19.93 19.93 19.93 19.93 1.8K
10:25 19.93 19.93 19.92 19.92 2.1K
10:26 19.93 19.93 19.93 19.93 0.8K
10:27 19.90 19.90 19.90 19.90 0.2K
10:28 19.93 19.93 19.93 19.93 0.9K
10:29 19.90 19.91 19.90 19.91 2.5K
10:30 19.90 19.90 19.90 19.90 1.1K
10:33 19.90 19.90 19.90 19.90 0.3K
10:34 19.91 19.91 19.91 19.91 0.1K
10:35 19.91 19.91 19.91 19.91 1.6K
10:36 19.91 19.91 19.91 19.91 0.4K
10:39 19.89 19.89 19.89 19.89 1.1K
10:42 19.87 19.88 19.87 19.88 12.5K
10:45 19.89 19.89 19.89 19.89 0.8K
10:46 19.88 19.88 19.88 19.88 0.2K
10:47 19.88 19.88 19.88 19.88 0.5K
10:52 19.86 19.86 19.86 19.86 0.5K
10:53 19.87 19.87 19.87 19.87 0.4K
10:55 19.86 19.86 19.86 19.86 1.1K
11:00 19.88 19.90 19.88 19.90 0.9K
11:02 19.92 19.92 19.92 19.92 2.0K
11:03 19.91 19.91 19.91 19.91 0.6K
11:06 19.92 19.92 19.92 19.92 1.1K
11:14 19.92 19.92 19.92 19.92 0.6K
11:15 19.92 19.92 19.92 19.92 0.4K
11:16 19.92 19.92 19.92 19.92 5.5K
11:18 19.92 19.92 19.92 19.92 0.5K
11:22 19.93 19.93 19.93 19.93 0.2K
11:25 19.94 19.95 19.94 19.95 4.8K
11:28 19.95 19.95 19.95 19.95 0.3K
11:29 19.95 19.95 19.95 19.95 0.7K
11:30 19.94 19.94 19.94 19.94 1.0K
11:31 19.95 19.95 19.95 19.95 0.6K
11:32 19.95 19.95 19.95 19.95 0.2K
11:34 19.95 19.95 19.95 19.95 0.2K
11:36 19.91 19.91 19.91 19.91 1.1K
11:37 19.93 19.93 19.93 19.93 0.3K
11:40 19.95 19.95 19.95 19.95 0.2K
11:41 19.93 19.93 19.93 19.93 0.1K
11:43 19.94 19.94 19.94 19.94 10.7K
11:44 19.93 19.93 19.93 19.93 0.4K
11:47 19.93 19.93 19.93 19.93 0.2K
11:52 19.93 19.93 19.92 19.92 1.3K
11:54 19.94 19.94 19.94 19.94 0.4K
11:59 19.94 19.94 19.94 19.94 11.6K
12:00 19.94 19.94 19.94 19.94 0.2K
12:07 19.94 19.94 19.94 19.94 1.0K
12:08 19.93 19.93 19.93 19.93 0.2K
12:09 19.91 19.91 19.90 19.90 0.9K
12:16 19.87 19.87 19.87 19.87 0.3K
12:20 19.86 19.86 19.86 19.86 0.5K
12:21 19.90 19.90 19.90 19.90 2.5K
12:26 19.87 19.87 19.87 19.86 0.6K
12:27 19.87 19.87 19.87 19.86 0.3K
12:31 19.85 19.85 19.85 19.85 0.2K
12:32 19.92 19.92 19.84 19.84 10.4K
12:40 19.90 19.90 19.90 19.90 0.1K
12:43 19.88 19.88 19.88 19.88 0.3K
12:44 19.88 19.88 19.88 19.88 0.4K
12:49 19.90 19.90 19.90 19.90 0.1K
12:51 19.90 19.90 19.90 19.90 0.1K
12:57 19.88 19.88 19.88 19.88 0.4K
12:59 19.90 19.90 19.90 19.90 0.1K
13:01 19.88 19.88 19.88 19.88 0.3K
13:02 19.94 19.94 19.94 19.94 1.3K
13:03 19.92 19.92 19.92 19.92 0.2K
13:07 19.94 19.94 19.94 19.94 0.6K
13:15 19.94 19.97 19.94 19.97 0.5K
13:18 19.96 19.97 19.96 19.97 1.8K
13:20 19.96 19.96 19.96 19.96 1.4K
13:21 19.99 19.99 19.99 19.99 0.1K
13:22 19.98 19.99 19.98 19.99 0.5K
13:23 19.98 19.99 19.98 19.98 0.7K
13:25 19.99 19.99 19.99 19.99 0.3K
13:27 19.99 20.00 19.99 20.00 1.7K
13:28 20.00 20.00 20.00 20.00 0.6K
13:29 19.98 19.98 19.98 19.98 0.3K
13:35 20.00 20.00 20.00 20.00 4.8K
13:37 20.00 20.00 20.00 20.00 2.6K
13:38 20.01 20.01 20.01 20.01 0.4K
13:39 19.99 20.00 19.99 20.00 0.7K
13:42 20.03 20.03 20.03 20.03 0.1K
13:45 20.03 20.06 20.03 20.06 0.3K
13:47 20.05 20.05 20.05 20.05 0.2K
13:48 20.05 20.05 20.05 20.05 1.7K
13:53 20.03 20.03 20.03 20.03 0.5K
13:56 20.03 20.03 20.03 20.03 0.2K
13:57 20.03 20.04 20.03 20.04 1.0K
13:59 20.03 20.04 20.03 20.04 1.1K
14:00 20.03 20.04 20.03 20.03 1.0K
14:01 20.03 20.04 20.03 20.04 0.7K
14:07 20.03 20.03 20.03 20.03 4.7K
14:08 20.02 20.02 20.02 20.02 1.5K
14:11 20.03 20.04 20.03 20.04 0.2K
14:12 20.01 20.01 20.01 20.01 0.6K
14:14 20.03 20.03 20.03 20.03 0.6K
14:23 20.01 20.01 20.01 20.01 3.3K
14:28 20.01 20.01 20.01 20.01 0.7K
14:29 20.02 20.02 20.02 20.02 0.5K
14:30 20.02 20.02 20.02 20.02 0.6K
14:31 20.02 20.02 20.02 20.02 0.2K
14:32 20.03 20.03 20.03 20.03 0.4K
14:33 20.03 20.03 20.00 20.01 7.2K
14:34 20.01 20.01 20.01 20.01 0.3K
14:35 20.01 20.02 20.01 20.02 0.9K
14:36 20.02 20.02 20.02 20.02 1.0K
14:37 20.03 20.03 20.02 20.03 1.0K
14:38 20.03 20.03 20.02 20.02 0.2K
14:39 20.03 20.03 20.03 20.02 1.0K
14:40 20.03 20.03 20.01 20.02 1.9K
14:41 20.02 20.04 20.02 20.02 0.4K
14:42 20.03 20.03 20.03 20.03 0.4K
14:43 20.03 20.03 20.03 20.03 0.7K
14:44 20.03 20.03 20.03 20.03 0.6K
14:45 20.03 20.03 20.02 20.02 1.1K
14:46 20.03 20.03 20.03 20.03 0.2K
14:47 20.03 20.03 20.02 20.02 0.9K
14:48 20.02 20.03 20.02 20.03 0.5K
14:49 20.02 20.02 20.02 20.02 0.4K
14:50 20.02 20.02 20.02 20.02 0.6K
14:51 20.02 20.02 20.02 20.02 0.4K
14:52 20.02 20.02 20.02 20.02 0.5K
14:53 20.02 20.02 20.02 20.02 4.0K
14:54 20.02 20.02 20.02 20.02 0.4K
14:55 20.02 20.02 20.01 20.02 0.8K
14:57 20.01 20.01 20.00 20.00 0.9K
14:58 20.00 20.00 19.99 19.99 0.7K
14:59 20.01 20.01 20.00 20.00 0.7K
15:00 20.00 20.00 19.99 19.99 0.6K
15:01 19.99 19.99 19.99 19.99 0.6K
15:02 19.99 20.00 19.99 20.00 0.6K
15:03 20.00 20.00 20.00 20.00 0.8K
15:04 20.00 20.00 20.00 20.00 0.7K
15:05 20.01 20.01 20.01 20.01 0.4K
15:06 20.01 20.01 20.01 20.01 0.6K
15:07 20.01 20.02 20.01 20.02 0.8K
15:08 20.02 20.02 20.02 20.02 0.3K
15:09 20.02 20.02 20.02 20.02 0.8K
15:10 20.01 20.01 20.01 20.01 3.8K
15:11 20.01 20.01 20.01 20.01 0.5K
15:12 20.01 20.01 20.00 20.00 1.2K
15:13 20.01 20.01 20.01 20.01 0.4K
15:14 20.01 20.01 20.01 20.01 3.4K
15:15 19.97 20.00 19.97 20.00 1.0K
15:16 20.00 20.00 20.00 20.00 0.8K
15:17 20.00 20.01 20.00 20.01 0.7K
15:18 20.00 20.00 19.99 19.99 0.7K
15:19 19.99 20.00 19.93 19.99 0.8K
15:20 19.99 19.99 19.93 19.98 1.2K
15:21 19.98 19.99 19.98 19.99 0.9K
15:22 19.99 19.99 19.99 19.99 0.6K
15:23 19.99 19.99 19.98 19.98 0.6K
15:24 19.99 20.00 19.97 19.99 1.4K
15:25 19.99 19.99 19.98 19.98 1.4K
15:26 19.98 19.99 19.94 19.99 1.7K
15:27 19.99 19.99 19.97 19.98 1.1K
15:28 19.98 19.98 19.98 19.98 0.5K
15:29 19.98 19.98 19.98 19.98 0.6K
15:30 19.98 19.99 19.98 19.98 1.4K
15:31 19.99 19.99 19.98 19.98 1.3K
15:32 19.98 19.99 19.97 19.99 1.1K
15:33 19.98 19.99 19.98 19.99 0.5K
15:34 19.99 19.99 19.98 19.99 0.6K
15:35 19.99 19.99 19.98 19.98 0.8K
15:36 19.99 19.99 19.98 19.99 0.7K
15:37 19.99 20.00 19.97 19.97 2.1K
15:38 19.97 19.97 19.97 19.97 0.8K
15:39 19.97 19.97 19.97 19.97 0.6K
15:40 19.97 19.97 19.97 19.97 0.7K
15:41 19.97 19.97 19.95 19.97 1.1K
15:42 19.95 19.97 19.95 19.97 1.9K
15:43 19.97 19.98 19.97 19.97 1.1K
15:44 19.97 19.98 19.94 19.95 74.1K
15:47 19.96 19.96 19.96 19.96 0.7K
15:48 19.94 19.94 19.93 19.94 2.1K
15:51 19.95 19.95 19.93 19.93 61.7K
15:53 19.94 19.94 19.94 19.94 0.3K
15:55 19.92 19.92 19.92 19.92 1.1K
15:57 19.92 19.92 19.92 19.92 2.2K
15:59 19.91 19.91 19.88 19.91 6.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available