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 19.45 19.45 19.45 19.45 5.6K
09:34 19.47 19.47 19.42 19.42 0.8K
09:35 19.47 19.47 19.47 19.47 0.2K
09:36 19.43 19.47 19.43 19.47 0.8K
09:37 19.46 19.46 19.46 19.46 0.2K
09:38 19.46 19.46 19.46 19.46 0.2K
09:39 19.45 19.45 19.45 19.45 0.2K
09:40 19.45 19.45 19.45 19.45 0.2K
09:41 19.44 19.44 19.44 19.44 0.2K
09:42 19.43 19.43 19.43 19.43 0.6K
09:43 19.44 19.44 19.41 19.41 5.0K
09:45 19.44 19.44 19.44 19.44 0.2K
09:46 19.44 19.44 19.44 19.44 0.2K
09:48 19.44 19.44 19.44 19.44 0.2K
09:50 19.44 19.44 19.42 19.42 0.6K
09:51 19.43 19.43 19.43 19.43 0.3K
09:52 19.43 19.43 19.43 19.43 0.3K
09:53 19.43 19.43 19.43 19.43 1.6K
09:55 19.42 19.43 19.42 19.43 1.1K
09:56 19.43 19.43 19.43 19.43 0.2K
09:57 19.43 19.43 19.43 19.43 0.7K
09:59 19.43 19.43 19.43 19.43 0.2K
10:01 19.43 19.43 19.43 19.43 0.3K
10:02 19.43 19.43 19.43 19.43 0.2K
10:03 19.40 19.40 19.37 19.37 37.3K
10:04 19.38 19.38 19.35 19.36 17.4K
10:05 19.36 19.38 19.35 19.35 19.4K
10:06 19.35 19.37 19.35 19.36 13.2K
10:07 19.34 19.37 19.33 19.37 10.4K
10:08 19.35 19.38 19.34 19.37 17.0K
10:09 19.37 19.38 19.36 19.36 7.2K
10:10 19.40 19.40 19.36 19.37 12.3K
10:11 19.39 19.40 19.36 19.36 16.7K
10:12 19.36 19.40 19.35 19.35 4.0K
10:13 19.35 19.38 19.35 19.38 1.1K
10:14 19.38 19.39 19.36 19.39 10.0K
10:15 19.39 19.40 19.38 19.37 2.6K
10:16 19.39 19.39 19.37 19.37 1.1K
10:17 19.37 19.38 19.37 19.38 1.3K
10:18 19.39 19.40 19.36 19.36 3.5K
10:19 19.38 19.38 19.38 19.38 0.2K
10:20 19.39 19.39 19.36 19.36 2.7K
10:21 19.37 19.37 19.37 19.37 1.5K
10:22 19.36 19.37 19.36 19.37 5.3K
10:23 19.37 19.37 19.37 19.37 0.9K
10:24 19.36 19.38 19.36 19.37 1.7K
10:25 19.36 19.36 19.36 19.36 0.4K
10:26 19.39 19.39 19.37 19.37 1.7K
10:27 19.37 19.38 19.37 19.38 0.7K
10:28 19.36 19.36 19.36 19.36 3.0K
10:29 19.38 19.38 19.37 19.37 2.7K
10:31 19.35 19.37 19.35 19.37 0.6K
10:32 19.35 19.36 19.35 19.36 0.7K
10:33 19.37 19.37 19.35 19.35 0.5K
10:34 19.36 19.37 19.35 19.37 0.9K
10:35 19.37 19.37 19.35 19.35 3.4K
10:36 19.35 19.36 19.35 19.36 0.6K
10:38 19.35 19.36 19.35 19.36 1.5K
10:39 19.35 19.36 19.35 19.36 1.6K
10:40 19.36 19.36 19.36 19.36 1.4K
10:41 19.35 19.35 19.35 19.35 2.0K
10:42 19.37 19.37 19.35 19.35 1.7K
10:45 19.35 19.35 19.35 19.35 0.4K
10:46 19.36 19.36 19.35 19.35 0.5K
10:47 19.35 19.35 19.35 19.35 0.3K
10:48 19.35 19.35 19.35 19.35 1.9K
10:51 19.37 19.37 19.37 19.37 0.2K
10:52 19.37 19.37 19.35 19.35 0.6K
10:54 19.35 19.37 19.35 19.37 0.5K
10:56 19.35 19.35 19.35 19.35 1.7K
10:57 19.35 19.35 19.35 19.35 0.7K
10:59 19.35 19.35 19.35 19.35 0.3K
11:00 19.35 19.35 19.35 19.35 0.4K
11:01 19.35 19.35 19.33 19.33 0.7K
11:02 19.35 19.35 19.35 19.35 0.2K
11:04 19.35 19.35 19.35 19.35 0.3K
11:05 19.35 19.35 19.35 19.35 0.2K
11:07 19.34 19.35 19.34 19.35 0.3K
11:08 19.34 19.34 19.34 19.34 0.2K
11:09 19.35 19.35 19.35 19.35 1.1K
11:13 19.37 19.37 19.37 19.37 0.7K
11:16 19.37 19.37 19.37 19.37 0.2K
11:18 19.35 19.36 19.35 19.36 0.5K
11:19 19.36 19.36 19.36 19.36 1.0K
11:20 19.37 19.37 19.37 19.37 0.2K
11:22 19.35 19.36 19.35 19.36 0.9K
11:26 19.37 19.37 19.37 19.37 1.3K
11:27 19.36 19.36 19.36 19.36 2.0K
11:34 19.39 19.39 19.39 19.39 0.2K
11:35 19.39 19.39 19.38 19.38 0.3K
11:36 19.37 19.37 19.37 19.37 0.3K
11:37 19.39 19.39 19.39 19.39 0.5K
11:38 19.39 19.39 19.39 19.39 0.3K
11:40 19.38 19.38 19.38 19.38 0.8K
11:41 19.38 19.38 19.36 19.36 0.9K
11:42 19.38 19.39 19.36 19.39 1.4K
11:45 19.38 19.38 19.38 19.38 3.0K
11:46 19.38 19.38 19.38 19.38 0.2K
11:48 19.38 19.38 19.38 19.38 0.2K
11:50 19.38 19.38 19.38 19.38 1.3K
11:53 19.38 19.38 19.37 19.37 0.3K
11:55 19.37 19.37 19.37 19.37 0.4K
11:56 19.36 19.37 19.36 19.37 0.5K
11:58 19.37 19.37 19.37 19.37 0.2K
12:01 19.36 19.37 19.36 19.37 0.4K
12:03 19.37 19.37 19.37 19.37 0.2K
12:04 19.37 19.37 19.37 19.36 0.2K
12:05 19.36 19.37 19.36 19.37 0.4K
12:06 19.30 19.30 19.29 19.29 28.4K
12:07 19.30 19.32 19.30 19.32 61.9K
12:08 19.31 19.31 19.31 19.31 2.8K
12:09 19.32 19.32 19.32 19.32 0.7K
12:11 19.33 19.33 19.30 19.30 1.0K
12:13 19.31 19.32 19.31 19.32 1.0K
12:14 19.31 19.31 19.31 19.31 1.1K
12:17 19.32 19.32 19.32 19.32 0.2K
12:18 19.32 19.32 19.32 19.32 3.2K
12:19 19.31 19.31 19.31 19.31 0.2K
12:22 19.32 19.32 19.32 19.32 0.5K
12:24 19.32 19.32 19.31 19.31 2.0K
12:28 19.34 19.34 19.33 19.33 0.5K
12:29 19.34 19.34 19.34 19.34 0.3K
12:32 19.34 19.34 19.32 19.32 2.1K
12:33 19.33 19.33 19.32 19.32 3.0K
12:34 19.32 19.32 19.32 19.32 27.6K
12:36 19.33 19.33 19.33 19.33 0.2K
12:37 19.31 19.32 19.31 19.32 1.5K
12:39 19.32 19.32 19.32 19.32 0.2K
12:40 19.32 19.32 19.32 19.32 2.1K
12:41 19.31 19.31 19.31 19.31 0.2K
12:42 19.32 19.32 19.32 19.32 0.2K
12:45 19.32 19.32 19.32 19.32 0.3K
12:46 19.31 19.31 19.31 19.31 2.4K
12:47 19.31 19.31 19.31 19.31 1.4K
12:49 19.32 19.32 19.32 19.32 0.2K
12:51 19.31 19.31 19.31 19.31 0.1K
12:53 19.32 19.32 19.32 19.32 0.2K
12:57 19.32 19.32 19.32 19.32 0.2K
12:58 19.32 19.32 19.32 19.32 0.3K
12:59 19.31 19.31 19.31 19.31 19.3K
13:00 19.32 19.32 19.31 19.31 0.4K
13:02 19.32 19.32 19.32 19.32 0.2K
13:03 19.35 19.35 19.35 19.35 2.0K
13:04 19.34 19.34 19.34 19.34 0.3K
13:06 19.33 19.35 19.33 19.35 1.9K
13:08 19.34 19.34 19.34 19.34 0.3K
13:10 19.35 19.35 19.35 19.35 1.0K
13:11 19.35 19.35 19.33 19.33 0.4K
13:12 19.34 19.34 19.34 19.34 0.2K
13:16 19.34 19.35 19.34 19.35 1.8K
13:18 19.37 19.37 19.37 19.37 0.1K
13:19 19.37 19.37 19.37 19.37 0.3K
13:20 19.37 19.37 19.36 19.36 0.7K
13:23 19.39 19.39 19.39 19.39 2.7K
13:26 19.38 19.38 19.38 19.38 0.3K
13:27 19.38 19.39 19.38 19.39 2.7K
13:28 19.39 19.39 19.39 19.39 0.6K
13:30 19.40 19.40 19.40 19.40 0.6K
13:32 19.39 19.39 19.38 19.38 1.0K
13:36 19.39 19.39 19.37 19.37 1.8K
13:38 19.36 19.37 19.36 19.37 0.5K
13:42 19.38 19.39 19.36 19.36 5.2K
13:43 19.39 19.39 19.39 19.39 1.3K
13:44 19.39 19.39 19.39 19.39 0.2K
13:45 19.39 19.39 19.39 19.39 0.5K
13:46 19.39 19.39 19.39 19.39 0.5K
13:48 19.40 19.40 19.40 19.40 3.1K
13:51 19.39 19.39 19.39 19.39 0.2K
13:53 19.39 19.39 19.39 19.39 0.3K
13:57 19.40 19.40 19.40 19.40 1.7K
13:58 19.40 19.40 19.40 19.40 0.2K
14:00 19.40 19.40 19.40 19.40 0.7K
14:03 19.40 19.40 19.40 19.40 0.2K
14:05 19.41 19.41 19.40 19.40 11.9K
14:08 19.41 19.41 19.41 19.41 0.2K
14:10 19.40 19.40 19.40 19.40 0.4K
14:12 19.40 19.40 19.40 19.40 0.4K
14:13 19.39 19.41 19.39 19.41 0.3K
14:15 19.41 19.41 19.41 19.41 0.2K
14:16 19.41 19.41 19.41 19.41 1.8K
14:17 19.41 19.41 19.41 19.41 0.3K
14:19 19.41 19.41 19.41 19.41 0.2K
14:23 19.41 19.41 19.41 19.41 0.2K
14:25 19.40 19.40 19.40 19.40 2.4K
14:28 19.41 19.41 19.41 19.41 0.9K
14:29 19.40 19.40 19.40 19.40 0.8K
14:30 19.41 19.41 19.41 19.41 0.2K
14:32 19.41 19.41 19.41 19.41 0.2K
14:33 19.41 19.41 19.41 19.41 0.2K
14:34 19.40 19.40 19.40 19.40 0.3K
14:36 19.41 19.41 19.41 19.41 0.2K
14:37 19.40 19.40 19.40 19.40 0.4K
14:38 19.41 19.41 19.41 19.41 0.2K
14:39 19.41 19.43 19.39 19.39 35.4K
14:41 19.43 19.43 19.43 19.43 0.3K
14:43 19.43 19.43 19.43 19.43 0.3K
14:46 19.43 19.43 19.43 19.43 0.2K
14:47 19.42 19.42 19.40 19.40 1.5K
14:49 19.43 19.43 19.43 19.43 0.2K
14:50 19.42 19.42 19.42 19.42 1.0K
14:52 19.42 19.42 19.42 19.42 1.8K
14:53 19.43 19.43 19.42 19.42 5.3K
14:54 19.41 19.41 19.41 19.41 1.1K
14:57 19.41 19.41 19.41 19.41 1.7K
14:58 19.42 19.42 19.42 19.42 0.5K
15:00 19.41 19.42 19.41 19.42 1.3K
15:03 19.41 19.41 19.41 19.41 0.4K
15:05 19.42 19.42 19.42 19.42 0.3K
15:06 19.41 19.41 19.41 19.41 0.8K
15:07 19.42 19.42 19.42 19.42 2.6K
15:08 19.42 19.42 19.42 19.42 0.2K
15:10 19.43 19.43 19.43 19.43 0.5K
15:11 19.43 19.43 19.43 19.43 0.2K
15:13 19.43 19.43 19.43 19.43 0.2K
15:14 19.43 19.43 19.43 19.43 0.1K
15:15 19.43 19.43 19.43 19.43 0.4K
15:16 19.43 19.43 19.43 19.43 0.2K
15:17 19.43 19.43 19.43 19.43 0.6K
15:19 19.43 19.43 19.43 19.43 0.2K
15:20 19.43 19.43 19.43 19.43 0.5K
15:22 19.43 19.43 19.43 19.43 0.3K
15:24 19.43 19.43 19.43 19.43 0.3K
15:25 19.43 19.43 19.43 19.43 0.1K
15:26 19.43 19.43 19.43 19.43 0.3K
15:27 19.43 19.43 19.43 19.43 0.5K
15:28 19.43 19.43 19.43 19.43 0.2K
15:29 19.44 19.44 19.44 19.44 67.0K
15:31 19.45 19.45 19.44 19.44 1.0K
15:32 19.45 19.45 19.45 19.44 0.5K
15:33 19.45 19.45 19.45 19.45 0.2K
15:35 19.45 19.45 19.45 19.45 0.3K
15:37 19.45 19.45 19.45 19.45 3.1K
15:38 19.46 19.46 19.46 19.46 0.2K
15:40 19.46 19.46 19.46 19.46 0.9K
15:42 19.45 19.45 19.41 19.45 1.6K
15:43 19.46 19.46 19.46 19.46 0.2K
15:44 19.43 19.46 19.43 19.45 3.5K
15:46 19.46 19.46 19.46 19.46 0.8K
15:47 19.45 19.46 19.45 19.45 0.5K
15:49 19.45 19.46 19.45 19.46 0.7K
15:50 19.46 19.46 19.46 19.46 5.0K
15:51 19.46 19.46 19.46 19.46 0.2K
15:52 19.46 19.46 19.46 19.46 1.1K
15:53 19.46 19.46 19.46 19.46 2.2K
15:54 19.46 19.49 19.46 19.49 6.7K
15:55 19.49 19.49 19.49 19.49 0.2K
15:56 19.49 19.49 19.49 19.49 1.2K
15:57 19.48 19.48 19.48 19.48 3.9K
15:58 19.48 19.48 19.48 19.48 0.2K
15:59 19.48 19.49 19.48 19.49 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available