Quadratic Interest Rate Volatility and Inflation Hedge ETF New

IVOL
🏛️ usa →
19.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.14 19.15 19.05 19.08 23.5K
09:31 19.03 19.05 18.98 19.05 8.6K
09:32 19.02 19.02 19.02 19.02 1.3K
09:33 19.04 19.10 19.04 19.09 6.0K
09:34 19.06 19.07 19.06 19.07 0.8K
09:35 19.10 19.10 19.06 19.06 4.8K
09:36 19.10 19.10 19.06 19.08 5.2K
09:37 19.06 19.10 19.06 19.06 6.9K
09:38 19.06 19.09 19.06 19.06 5.2K
09:39 19.11 19.11 19.07 19.07 1.1K
09:40 19.07 19.14 19.07 19.11 13.6K
09:41 19.09 19.15 19.07 19.15 1.5K
09:42 19.15 19.15 19.08 19.12 3.2K
09:43 19.12 19.12 19.10 19.12 1.1K
09:44 19.08 19.08 19.08 19.08 2.0K
09:45 19.08 19.09 19.08 19.09 6.4K
09:46 19.09 19.09 19.09 19.09 0.7K
09:48 19.10 19.10 19.10 19.10 0.1K
09:50 19.09 19.09 19.09 19.09 0.3K
09:52 19.08 19.08 19.08 19.08 0.8K
09:53 19.11 19.11 19.09 19.09 2.1K
09:54 19.11 19.11 19.09 19.11 3.1K
09:55 19.11 19.11 19.11 19.11 0.4K
09:56 19.09 19.10 19.09 19.10 2.4K
09:57 19.10 19.10 19.10 19.10 1.1K
09:58 19.11 19.11 19.11 19.11 0.7K
10:00 19.11 19.11 19.11 19.11 1.2K
10:01 19.09 19.09 19.09 19.09 1.4K
10:02 19.10 19.10 19.10 19.10 0.3K
10:03 19.10 19.10 19.10 19.10 0.5K
10:04 19.11 19.11 19.11 19.10 2.2K
10:05 19.10 19.10 19.10 19.10 3.5K
10:06 19.09 19.09 19.09 19.09 0.5K
10:07 19.09 19.09 19.09 19.09 3.0K
10:08 19.09 19.11 19.09 19.11 5.4K
10:09 19.12 19.13 19.12 19.13 2.9K
10:10 19.13 19.15 19.13 19.15 1.3K
10:11 19.18 19.19 19.13 19.13 2.9K
10:12 19.16 19.16 19.16 19.16 2.3K
10:13 19.17 19.17 19.15 19.15 3.6K
10:14 19.19 19.19 19.19 19.19 2.8K
10:15 19.16 19.16 19.16 19.16 2.6K
10:16 19.20 19.20 19.20 19.20 2.2K
10:17 19.22 19.22 19.22 19.22 1.7K
10:18 19.22 19.22 19.22 19.22 2.1K
10:19 19.22 19.25 19.22 19.25 3.4K
10:20 19.24 19.24 19.20 19.20 2.1K
10:21 19.19 19.25 19.19 19.25 3.8K
10:22 19.24 19.25 19.24 19.25 1.2K
10:23 19.26 19.26 19.23 19.23 6.1K
10:24 19.28 19.28 19.24 19.24 2.9K
10:25 19.28 19.28 19.26 19.26 6.7K
10:26 19.27 19.27 19.27 19.27 1.5K
10:27 19.28 19.28 19.28 19.28 0.3K
10:28 19.30 19.30 19.27 19.30 2.3K
10:29 19.29 19.29 19.29 19.29 3.7K
10:30 19.29 19.29 19.29 19.29 0.2K
10:31 19.29 19.29 19.29 19.29 5.0K
10:32 19.29 19.29 19.29 19.29 1.2K
10:33 19.28 19.29 19.28 19.29 0.7K
10:34 19.32 19.32 19.30 19.31 4.0K
10:35 19.23 19.23 19.23 19.23 11.5K
10:36 19.26 19.30 19.26 19.30 1.5K
10:37 19.30 19.30 19.30 19.30 1.8K
10:40 19.26 19.26 19.26 19.26 0.2K
10:41 19.20 19.20 19.20 19.20 1.2K
10:43 19.22 19.22 19.22 19.22 0.2K
10:45 19.20 19.20 19.20 19.20 0.1K
10:46 19.21 19.21 19.21 19.21 1.0K
10:47 19.21 19.21 19.21 19.21 0.3K
10:48 19.20 19.20 19.20 19.20 1.5K
10:50 19.20 19.20 19.15 19.15 0.8K
10:51 19.19 19.19 19.19 19.19 0.3K
10:52 19.15 19.15 19.15 19.15 0.1K
10:54 19.17 19.17 19.17 19.17 0.2K
10:56 19.15 19.15 19.11 19.11 59.5K
10:57 19.11 19.18 19.11 19.18 1.6K
10:58 19.19 19.19 19.19 19.19 0.1K
11:01 19.14 19.14 19.14 19.14 0.1K
11:02 19.16 19.16 19.16 19.16 1.1K
11:04 19.16 19.16 19.16 19.16 1.0K
11:05 19.16 19.16 19.16 19.16 0.9K
11:07 19.15 19.15 19.15 19.15 0.5K
11:09 19.15 19.15 19.15 19.15 0.2K
11:10 19.16 19.16 19.16 19.16 0.2K
11:12 19.15 19.15 19.15 19.15 0.2K
11:14 19.15 19.15 19.15 19.15 1.0K
11:15 19.15 19.15 19.15 19.15 2.8K
11:18 19.15 19.17 19.15 19.17 1.8K
11:21 19.15 19.18 19.15 19.18 0.5K
11:23 19.15 19.15 19.15 19.15 0.4K
11:26 19.16 19.16 19.16 19.16 0.5K
11:29 19.17 19.17 19.17 19.17 0.1K
11:33 19.24 19.24 19.20 19.20 2.6K
11:39 19.22 19.22 19.22 19.22 4.2K
11:52 19.22 19.24 19.22 19.24 7.4K
11:54 19.22 19.22 19.22 19.22 0.5K
11:55 19.24 19.24 19.24 19.24 0.1K
11:56 19.21 19.21 19.21 19.21 14.5K
11:58 19.22 19.22 19.22 19.22 5.0K
11:59 19.23 19.23 19.23 19.23 0.1K
12:01 19.22 19.22 19.22 19.22 0.6K
12:02 19.21 19.21 19.21 19.21 1.5K
12:03 19.21 19.21 19.21 19.21 0.1K
12:05 19.20 19.20 19.20 19.19 22.4K
12:06 19.21 19.21 19.21 19.21 0.1K
12:08 19.20 19.20 19.20 19.20 0.1K
12:10 19.19 19.19 19.19 19.19 0.6K
12:15 19.19 19.19 19.19 19.19 1.6K
12:16 19.19 19.19 19.19 19.19 1.3K
12:25 19.22 19.22 19.22 19.22 0.5K
12:30 19.21 19.21 19.21 19.21 1.0K
12:34 19.18 19.18 19.15 19.15 10.1K
12:35 19.16 19.16 19.16 19.16 1.0K
12:39 19.15 19.16 19.15 19.16 17.9K
12:40 19.18 19.18 19.18 19.18 8.0K
12:42 19.18 19.18 19.18 19.18 8.3K
12:44 19.17 19.17 19.17 19.17 0.4K
12:50 19.18 19.18 19.18 19.18 0.1K
12:54 19.17 19.17 19.17 19.17 0.3K
12:55 19.17 19.17 19.17 19.17 0.2K
12:57 19.20 19.20 19.20 19.20 0.9K
12:58 19.20 19.20 19.20 19.20 0.2K
12:59 19.20 19.20 19.20 19.20 0.2K
13:04 19.18 19.18 19.18 19.18 0.1K
13:08 19.20 19.20 19.20 19.20 0.4K
13:17 19.16 19.16 19.16 19.16 1.6K
13:21 19.13 19.13 19.13 19.13 0.1K
13:22 19.12 19.12 19.12 19.12 0.5K
13:28 19.13 19.13 19.13 19.13 2.1K
13:29 19.15 19.15 19.15 19.15 0.7K
13:32 19.15 19.15 19.15 19.15 0.3K
13:35 19.12 19.14 19.12 19.14 4.4K
13:37 19.18 19.18 19.18 19.18 37.3K
13:41 19.15 19.15 19.15 19.15 0.7K
13:49 19.17 19.17 19.17 19.17 0.3K
13:51 19.16 19.16 19.16 19.16 0.1K
13:52 19.17 19.17 19.17 19.17 0.2K
13:53 19.17 19.17 19.17 19.17 0.3K
13:54 19.17 19.17 19.16 19.16 10.1K
13:57 19.16 19.16 19.16 19.16 0.4K
14:01 19.17 19.17 19.17 19.17 0.6K
14:03 19.18 19.18 19.18 19.18 0.1K
14:04 19.19 19.19 19.19 19.19 0.3K
14:06 19.18 19.18 19.18 19.18 0.2K
14:19 19.19 19.19 19.19 19.19 3.4K
14:20 19.18 19.18 19.18 19.18 0.2K
14:24 19.18 19.18 19.18 19.18 0.1K
14:25 19.18 19.18 19.18 19.18 0.7K
14:36 19.17 19.17 19.17 19.17 1.5K
14:46 19.17 19.17 19.15 19.15 2.6K
14:52 19.16 19.16 19.16 19.16 0.2K
14:53 19.15 19.15 19.15 19.15 0.2K
14:57 19.14 19.14 19.14 19.14 0.1K
14:59 19.15 19.15 19.15 19.15 0.1K
15:01 19.14 19.14 19.14 19.14 0.1K
15:04 19.13 19.13 19.13 19.13 0.4K
15:06 19.17 19.17 19.12 19.13 1.2K
15:18 19.14 19.14 19.14 19.14 0.1K
15:19 19.13 19.15 19.13 19.15 0.9K
15:25 19.17 19.17 19.14 19.14 0.9K
15:28 19.18 19.18 19.18 19.18 0.2K
15:34 19.15 19.17 19.15 19.17 1.4K
15:36 19.15 19.15 19.15 19.15 0.3K
15:37 19.16 19.16 19.16 19.16 0.6K
15:40 19.14 19.14 19.14 19.14 1.2K
15:44 19.17 19.17 19.17 19.17 2.5K
15:46 19.16 19.16 19.16 19.16 0.7K
15:47 19.15 19.15 19.15 19.15 0.3K
15:49 19.16 19.16 19.16 19.16 0.4K
15:51 19.17 19.17 19.17 19.17 2.0K
15:53 19.15 19.17 19.15 19.17 2.1K
15:54 19.18 19.18 19.18 19.18 0.5K
15:55 19.18 19.18 19.18 19.18 0.3K
15:56 19.19 19.19 19.19 19.18 0.2K
15:57 19.19 19.19 19.19 19.18 4.0K
15:58 19.19 19.19 19.19 19.19 3.2K
15:59 19.31 19.31 19.19 19.19 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available