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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.55 22.69 22.49 22.61 0.4M
2022-12-29 22.73 22.75 22.40 22.66 0.8M
2022-12-28 22.57 22.81 22.57 22.70 0.4M
2022-12-27 22.68 22.78 22.57 22.65 0.5M
2022-12-23 22.63 22.71 22.62 22.65 0.3M
2022-12-22 22.81 22.96 22.70 22.70 0.3M
2022-12-21 22.86 22.97 22.81 22.90 0.5M
2022-12-20 22.64 22.83 22.61 22.81 0.4M
2022-12-19 22.63 22.71 22.57 22.63 0.3M
2022-12-16 22.49 22.70 22.42 22.52 0.3M
2022-12-15 22.59 22.61 22.28 22.53 0.4M
2022-12-14 23.00 23.09 22.52 22.69 0.4M
2022-12-13 23.18 23.22 22.83 22.96 1.6M
2022-12-12 23.04 23.14 22.94 23.02 0.4M
2022-12-09 22.90 23.13 22.89 23.07 2.5M
2022-12-08 23.05 23.12 22.91 22.96 0.5M
2022-12-07 22.91 23.13 22.88 23.06 0.3M
2022-12-06 22.97 23.00 22.87 22.95 0.5M
2022-12-05 23.07 23.18 22.91 23.03 0.6M
2022-12-02 22.79 23.27 22.78 23.24 1.6M
2022-12-01 23.17 23.17 23.00 23.12 0.3M
2022-11-30 22.35 22.87 22.28 22.76 0.3M
2022-11-29 22.38 22.46 22.30 22.36 0.2M
2022-11-28 22.53 22.63 22.48 22.48 0.2M
2022-11-25 22.54 22.61 22.53 22.57 0.0M
2022-11-23 22.34 22.61 22.34 22.49 0.2M
2022-11-22 22.40 22.44 22.31 22.38 0.2M
2022-11-21 22.35 22.38 22.23 22.28 0.3M
2022-11-18 22.49 22.52 22.18 22.22 0.2M
2022-11-17 22.56 22.60 22.47 22.57 0.4M
2022-11-16 22.88 22.95 22.49 22.51 0.2M
2022-11-15 22.71 22.76 22.54 22.74 0.2M
2022-11-14 22.62 22.65 22.44 22.49 0.3M
2022-11-11 22.60 22.70 22.50 22.64 0.7M
2022-11-10 22.57 22.82 22.57 22.64 0.4M
2022-11-09 22.19 22.29 22.16 22.24 0.1M
2022-11-08 22.23 22.29 22.06 22.16 0.2M
2022-11-07 22.10 22.26 22.09 22.24 0.4M
2022-11-04 22.10 22.22 22.02 22.14 0.3M
2022-11-03 22.06 22.14 21.85 21.86 0.7M
2022-11-02 22.35 22.65 22.19 22.19 0.2M
2022-11-01 22.61 22.65 22.34 22.34 0.2M
2022-10-31 22.58 22.63 22.49 22.61 0.4M
2022-10-28 22.64 22.80 22.59 22.65 0.1M
2022-10-27 22.66 22.70 22.52 22.61 0.1M
2022-10-26 22.68 22.76 22.53 22.55 0.3M
2022-10-25 23.23 23.35 22.81 22.84 0.2M
2022-10-24 23.21 23.47 23.20 23.37 0.4M
2022-10-21 23.08 23.26 22.92 22.98 0.4M
2022-10-20 22.39 22.56 22.34 22.56 0.1M
2022-10-19 22.30 22.42 22.30 22.42 0.2M
2022-10-18 22.57 22.62 22.37 22.40 0.2M
2022-10-17 22.62 22.68 22.51 22.53 0.4M
2022-10-14 22.30 22.32 22.11 22.25 0.4M
2022-10-13 22.32 22.49 22.28 22.28 0.2M
2022-10-12 22.60 22.78 22.56 22.72 0.1M
2022-10-11 22.36 22.57 22.29 22.33 1.2M
2022-10-10 22.29 22.33 22.11 22.15 0.1M
2022-10-07 22.23 22.37 22.16 22.17 0.2M
2022-10-06 22.56 22.64 22.41 22.50 0.4M
2022-10-05 22.37 22.56 22.25 22.51 0.3M
2022-10-04 22.46 22.62 22.27 22.39 0.4M
2022-10-03 22.18 22.50 22.17 22.28 0.2M
2022-09-30 22.31 22.45 22.09 22.16 0.1M
2022-09-29 22.79 22.88 22.50 22.58 0.5M
2022-09-28 22.78 23.10 22.67 22.95 0.4M
2022-09-27 22.40 22.48 22.26 22.39 0.9M
2022-09-26 22.27 22.34 22.01 22.08 2.2M
2022-09-23 22.51 22.54 22.18 22.22 3.0M
2022-09-22 22.46 22.51 22.28 22.38 3.0M
2022-09-21 22.98 22.98 22.26 22.60 0.4M
2022-09-20 23.07 23.18 22.94 22.98 0.4M
2022-09-19 23.03 23.03 22.95 23.01 1.2M
2022-09-16 23.15 23.27 23.01 23.22 0.9M
2022-09-15 23.25 23.38 23.03 23.20 0.5M
2022-09-14 23.20 23.28 23.15 23.20 0.5M
2022-09-13 23.48 23.54 23.30 23.41 1.1M
2022-09-12 23.73 23.78 23.65 23.74 0.2M
2022-09-09 23.81 23.90 23.72 23.75 0.1M
2022-09-08 24.05 24.11 23.89 23.95 0.1M
2022-09-07 23.89 23.92 23.82 23.86 0.1M
2022-09-06 23.86 24.03 23.84 23.94 0.2M
2022-09-02 24.09 24.09 23.90 23.96 0.1M
2022-09-01 23.92 23.99 23.79 23.84 0.7M
2022-08-31 23.90 24.03 23.68 23.68 0.1M
2022-08-30 23.96 24.02 23.74 23.83 0.5M
2022-08-29 24.01 24.10 23.98 24.06 0.4M
2022-08-26 24.27 24.28 23.94 23.96 0.2M
2022-08-25 24.74 24.75 24.47 24.47 0.1M
2022-08-24 24.55 24.70 24.55 24.62 0.1M
2022-08-23 24.47 24.69 24.43 24.48 0.1M
2022-08-22 24.55 24.63 24.51 24.58 0.2M
2022-08-19 24.64 24.69 24.45 24.57 0.4M
2022-08-18 24.23 24.44 24.20 24.43 0.4M
2022-08-17 24.10 24.15 23.90 24.13 0.2M
2022-08-16 24.27 24.37 24.17 24.25 0.3M
2022-08-15 24.35 24.35 24.17 24.29 0.2M
2022-08-12 24.44 24.45 24.14 24.21 0.2M
2022-08-11 24.73 24.79 24.47 24.54 0.1M
2022-08-10 24.72 24.85 24.43 24.47 0.2M
2022-08-09 24.65 24.66 24.50 24.57 0.8M
2022-08-08 24.80 24.86 24.70 24.70 0.2M
2022-08-05 24.61 24.83 24.61 24.76 0.2M
2022-08-04 24.87 25.17 24.84 25.11 0.2M
2022-08-03 24.92 24.93 24.63 24.80 0.3M
2022-08-02 25.45 25.55 24.94 25.13 0.4M
2022-08-01 25.61 25.66 25.28 25.40 0.7M
2022-07-29 25.74 25.74 25.43 25.58 0.3M
2022-07-28 25.91 25.92 25.51 25.67 0.3M
2022-07-27 25.27 25.50 25.10 25.44 0.3M
2022-07-26 25.83 25.86 25.41 25.44 0.2M
2022-07-25 26.05 26.15 25.91 26.02 0.2M
2022-07-22 25.84 26.15 25.84 26.06 0.4M
2022-07-21 25.18 25.49 25.11 25.48 0.2M
2022-07-20 25.18 25.18 25.02 25.02 0.1M
2022-07-19 25.20 25.28 25.07 25.10 0.9M
2022-07-18 25.19 25.30 25.10 25.11 0.7M
2022-07-15 25.39 25.45 25.10 25.21 0.5M
2022-07-14 25.34 25.75 25.25 25.56 0.1M
2022-07-13 25.57 25.98 25.46 25.59 0.2M
2022-07-12 25.76 25.85 25.69 25.83 0.1M
2022-07-11 25.76 25.77 25.53 25.61 0.5M
2022-07-08 25.70 25.78 25.47 25.65 0.1M
2022-07-07 25.71 25.78 25.55 25.78 0.2M
2022-07-06 26.15 26.15 25.47 25.57 0.2M
2022-07-05 26.38 26.47 26.28 26.42 0.3M
2022-07-01 25.96 26.34 25.89 26.31 0.6M
2022-06-30 25.37 25.42 25.13 25.34 0.5M
2022-06-29 25.11 25.25 25.04 25.17 0.4M
2022-06-28 25.38 25.40 25.15 25.21 0.2M
2022-06-27 25.62 25.75 25.37 25.51 0.2M
2022-06-24 25.49 25.70 25.36 25.68 0.2M
2022-06-23 25.68 25.91 25.34 25.43 0.3M
2022-06-22 25.41 25.46 25.27 25.29 0.3M
2022-06-21 25.07 25.19 25.00 25.14 1.2M
2022-06-17 25.03 25.05 24.81 24.98 0.3M
2022-06-16 24.95 25.30 24.95 25.24 0.4M
2022-06-15 24.90 25.34 24.75 25.04 0.3M
2022-06-14 24.62 24.83 24.52 24.67 2.5M
2022-06-13 24.41 25.00 24.28 24.57 5.9M
2022-06-10 24.74 24.89 24.63 24.77 0.4M
2022-06-09 25.09 25.15 25.00 25.02 0.2M
2022-06-08 25.22 25.26 25.16 25.22 0.2M
2022-06-07 25.21 25.28 25.10 25.16 0.3M
2022-06-06 25.25 25.34 25.17 25.28 0.2M
2022-06-03 25.13 25.27 25.11 25.17 0.4M
2022-06-02 25.21 25.26 25.13 25.19 0.2M
2022-06-01 25.34 25.35 25.08 25.10 0.9M
2022-05-31 25.50 25.74 25.40 25.70 0.3M
2022-05-27 25.52 25.52 25.32 25.39 0.3M
2022-05-26 25.87 25.95 25.67 25.73 0.3M
2022-05-25 25.65 25.70 25.47 25.54 0.2M
2022-05-24 25.36 25.59 25.36 25.57 0.1M
2022-05-23 25.54 25.57 25.34 25.38 0.2M
2022-05-20 25.62 25.65 25.50 25.51 0.3M
2022-05-19 25.93 25.98 25.76 25.83 0.3M
2022-05-18 25.83 25.95 25.69 25.71 0.4M
2022-05-17 26.13 26.26 25.82 25.93 0.5M
2022-05-16 26.29 26.33 26.12 26.21 0.3M
2022-05-13 26.11 26.30 26.02 26.30 0.3M
2022-05-12 26.00 26.16 25.92 26.12 0.5M
2022-05-11 25.98 26.00 25.59 25.81 0.3M
2022-05-10 26.11 26.18 25.87 26.08 0.2M
2022-05-09 26.18 26.37 26.14 26.34 0.5M
2022-05-06 25.84 25.97 25.69 25.82 0.5M
2022-05-05 25.92 26.12 25.85 26.12 0.7M
2022-05-04 25.36 25.94 25.29 25.92 0.4M
2022-05-03 25.49 25.60 25.40 25.41 0.2M
2022-05-02 25.71 25.72 25.49 25.58 0.3M
2022-04-29 25.88 25.99 25.68 25.73 0.3M
2022-04-28 25.76 25.83 25.69 25.81 0.2M
2022-04-27 25.95 26.03 25.83 25.92 1.1M
2022-04-26 25.73 25.81 25.65 25.78 0.6M
2022-04-25 25.77 25.93 25.61 25.61 0.3M
2022-04-22 25.25 25.63 25.25 25.57 0.4M
2022-04-21 25.48 25.53 25.29 25.46 0.4M
2022-04-20 25.47 25.47 25.36 25.41 0.3M
2022-04-19 25.50 25.64 25.29 25.31 0.4M
2022-04-18 25.56 25.65 25.52 25.53 0.3M
2022-04-14 25.35 25.63 25.35 25.56 0.3M
2022-04-13 26.15 26.22 25.83 25.89 0.5M
2022-04-12 25.90 26.09 25.87 25.99 0.5M
2022-04-11 25.51 25.75 25.50 25.73 0.6M
2022-04-08 25.37 25.59 25.37 25.48 0.4M
2022-04-07 25.48 25.67 25.46 25.55 1.1M
2022-04-06 25.05 25.14 24.96 25.09 0.5M
2022-04-05 25.11 25.14 24.96 25.07 0.3M
2022-04-04 25.20 25.26 25.15 25.18 0.4M
2022-04-01 25.19 25.28 25.05 25.08 0.6M
2022-03-31 25.84 25.94 25.61 25.62 0.3M
2022-03-30 25.70 25.85 25.67 25.80 0.2M
2022-03-29 25.78 25.82 25.63 25.73 0.6M
2022-03-28 25.86 25.95 25.80 25.80 0.4M
2022-03-25 25.96 26.02 25.78 25.93 0.5M
2022-03-24 26.18 26.22 26.07 26.08 0.3M
2022-03-23 25.95 26.13 25.91 26.13 0.3M
2022-03-22 25.76 25.83 25.68 25.68 0.5M
2022-03-21 25.98 26.01 25.68 25.82 0.6M
2022-03-18 25.98 26.14 25.98 26.06 0.5M
2022-03-17 26.07 26.42 26.07 26.36 0.4M
2022-03-16 26.30 26.34 25.81 26.18 0.5M
2022-03-15 26.65 26.67 26.37 26.39 1.1M
2022-03-14 26.65 26.71 26.53 26.54 0.5M
2022-03-11 26.79 26.85 26.72 26.74 1.4M
2022-03-10 26.75 26.80 26.57 26.76 6.4M
2022-03-09 26.94 26.97 26.74 26.88 0.4M
2022-03-08 27.23 27.25 27.03 27.20 1.0M
2022-03-07 27.18 27.26 27.05 27.20 0.6M
2022-03-04 26.91 27.16 26.90 27.06 0.9M
2022-03-03 26.71 26.77 26.60 26.62 0.5M
2022-03-02 26.84 26.85 26.61 26.77 0.5M
2022-03-01 26.94 27.27 26.90 27.09 1.8M
2022-02-28 26.31 26.46 26.27 26.44 0.9M
2022-02-25 25.95 26.05 25.86 26.01 0.8M
2022-02-24 26.45 26.46 26.14 26.20 1.2M
2022-02-23 25.94 26.06 25.93 26.05 0.6M
2022-02-22 26.04 26.10 25.97 26.01 0.6M
2022-02-18 26.15 26.20 26.07 26.13 1.1M
2022-02-17 26.02 26.12 25.99 26.08 0.8M
2022-02-16 26.02 26.18 26.02 26.09 0.4M
2022-02-15 25.95 26.02 25.90 25.98 0.7M
2022-02-14 25.83 26.05 25.80 26.03 1.4M
2022-02-11 25.85 26.02 25.77 25.98 1.6M
2022-02-10 25.67 25.74 25.49 25.49 1.5M
2022-02-09 25.91 25.92 25.83 25.84 1.2M
2022-02-08 25.96 25.98 25.90 25.95 0.5M
2022-02-07 25.94 25.94 25.80 25.87 0.9M
2022-02-04 25.95 25.97 25.86 25.94 1.2M
2022-02-03 26.23 26.24 26.09 26.15 0.9M
2022-02-02 26.38 26.39 26.24 26.28 0.8M
2022-02-01 26.39 26.40 26.24 26.28 2.2M
2022-01-31 26.28 26.40 26.25 26.39 1.1M
2022-01-28 26.12 26.27 26.12 26.24 1.0M
2022-01-27 25.94 26.00 25.84 25.93 2.1M
2022-01-26 26.47 26.57 26.06 26.15 1.2M
2022-01-25 26.47 26.58 26.41 26.41 1.1M
2022-01-24 26.31 26.56 26.29 26.54 1.0M
2022-01-21 26.21 26.25 26.16 26.22 2.1M
2022-01-20 26.14 26.25 26.10 26.11 0.9M
2022-01-19 26.13 26.21 26.04 26.05 1.5M
2022-01-18 26.13 26.16 26.02 26.10 2.1M
2022-01-14 26.38 26.41 26.27 26.29 1.0M
2022-01-13 26.47 26.50 26.41 26.45 1.1M
2022-01-12 26.50 26.56 26.46 26.47 2.0M
2022-01-11 26.28 26.58 26.26 26.58 1.1M
2022-01-10 26.40 26.44 26.33 26.37 0.7M
2022-01-07 26.44 26.55 26.44 26.47 0.9M
2022-01-06 26.50 26.53 26.35 26.39 1.7M
2022-01-05 26.87 26.89 26.65 26.68 1.0M
2022-01-04 27.00 27.02 26.91 26.93 1.0M
2022-01-03 26.88 26.94 26.82 26.93 2.3M