S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL) Historical

IVOL Quadratic Interest Rate Volatility and Inflation Hedge ETF

18.3401

-0.2399 (-1.29%)

Last Updated: 13:02:11

Delayed by 15 minutes

IVOL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	18.58	-0.04	-0.21%	18.60	18.64	18.58	111,919
Jun 05 2024	18.62	0.04	0.22%	18.59	18.63	18.5602	208,813
Jun 04 2024	18.58	0.06	0.32%	18.55	18.60	18.55	146,136
Jun 03 2024	18.52	0.09	0.49%	18.44	18.52	18.4352	124,008
May 31 2024	18.43	0.09	0.49%	18.32	18.43	18.32	352,885
May 30 2024	18.34	-0.01	-0.05%	18.32	18.35	18.31	493,487
May 29 2024	18.35	0.08	0.44%	18.33	18.38	18.315	889,177
May 28 2024	18.27	-0.01	-0.05%	18.33	18.355	18.23	58,429
May 24 2024	18.28	-0.05	-0.27%	18.28	18.30	18.26	160,992
May 23 2024	18.33	-0.07	-0.38%	18.38	18.41	18.30	121,986
May 22 2024	18.40	-0.12	-0.65%	18.49	18.49	18.3759	181,070
May 21 2024	18.52	-0.01	-0.05%	18.52	18.525	18.50	197,568
May 20 2024	18.53	-0.01	-0.05%	18.54	18.54	18.50	247,646
May 17 2024	18.54	-0.04	-0.22%	18.59	18.59	18.52	173,320
May 16 2024	18.58	-0.10	-0.54%	18.61	18.618	18.57	382,438
May 15 2024	18.68	0.11	0.59%	18.66	18.7108	18.61	105,079
May 14 2024	18.57	0.08	0.43%	18.50	18.5992	18.50	121,801
May 13 2024	18.49	-0.01	-0.05%	18.53	18.5501	18.48	115,804
May 10 2024	18.50	-0.06	-0.30%	18.56	18.56	18.50	130,684
May 09 2024	18.555	0.01	0.05%	18.57	18.64	18.545	85,064
May 08 2024	18.545	0.04	0.19%	18.54	18.56	18.52	148,918
May 07 2024	18.51	-0.08	-0.43%	18.57	18.57	18.50	147,378
May 06 2024	18.59	-0.08	-0.43%	18.67	18.72	18.59	224,550
May 03 2024	18.67	0.03	0.16%	18.76	18.80	18.66	183,571
May 02 2024	18.64	0.22	1.19%	18.50	18.64	18.50	913,438
May 01 2024	18.42	0.04	0.22%	18.36	18.51	18.2492	684,327
Apr 30 2024	18.38	-0.08	-0.43%	18.40	18.42	18.37	451,205
Apr 29 2024	18.46	-0.04	-0.22%	18.48	18.5299	18.43	226,358
Apr 26 2024	18.50	-0.11	-0.59%	18.49	18.555	18.48	169,101
Apr 25 2024	18.61	0.05	0.27%	18.53	18.61	18.50	677,144
Apr 24 2024	18.56	0.01	0.05%	18.53	18.60	18.50	325,351
Apr 23 2024	18.55	0.03	0.16%	18.46	18.56	18.46	145,686
Apr 22 2024	18.52	0.02	0.11%	18.50	18.56	18.49	96,772
Apr 19 2024	18.50	0.07	0.38%	18.48	18.53	18.435	65,500
Apr 18 2024	18.43	-0.14	-0.75%	18.50	18.53	18.43	97,818
Apr 17 2024	18.57	-0.06	-0.32%	18.58	18.62	18.55	303,100
Apr 16 2024	18.63	-0.10	-0.53%	18.69	18.718	18.56	157,789
Apr 15 2024	18.73	0.13	0.70%	18.53	18.73	18.52	416,565
Apr 12 2024	18.60	0.09	0.49%	18.60	18.6599	18.58	258,602
Apr 11 2024	18.51	0.11	0.60%	18.51	18.56	18.47	146,475
Apr 10 2024	18.40	-0.28	-1.50%	18.33	18.46	18.26	287,580
Apr 09 2024	18.68	-0.04	-0.21%	18.73	18.75	18.665	121,426
Apr 08 2024	18.72	-0.08	-0.43%	18.78	18.79	18.70	122,648
Apr 05 2024	18.80	-0.12	-0.63%	18.86	18.8987	18.80	158,981
Apr 04 2024	18.92	-0.07	-0.37%	18.86	18.945	18.7913	130,267
Apr 03 2024	18.99	0.07	0.37%	18.92	18.99	18.88	5,672,016
Apr 02 2024	18.92	0.02	0.11%	18.89	18.98	18.89	127,857
Apr 01 2024	18.90	-0.03	-0.16%	18.97	18.97	18.81	193,644
Mar 28 2024	18.931	-0.14	-0.73%	18.99	19.03	18.93	119,216
Mar 27 2024	19.07	-0.01	-0.05%	19.07	19.081	19.04	107,986
Mar 26 2024	19.08	-0.12	-0.63%	19.10	19.11	19.0606	151,335
Mar 25 2024	19.20	-0.01	-0.05%	19.24	19.25	19.18	107,111
Mar 22 2024	19.21	-0.03	-0.16%	19.22	19.28	19.21	74,946
Mar 21 2024	19.24	0.06	0.31%	19.29	19.30	19.23	234,789
Mar 20 2024	19.18	0.08	0.42%	19.06	19.2399	19.05	136,188
Mar 19 2024	19.10	0.05	0.26%	19.10	19.14	19.09	155,985
Mar 18 2024	19.05	0.07	0.37%	19.06	19.06	18.99	204,161
Mar 15 2024	18.98	-0.19	-0.99%	19.05	19.05	18.98	228,842
Mar 14 2024	19.17	-0.12	-0.62%	19.19	19.20	19.14	361,517
Mar 13 2024	19.29	-0.08	-0.41%	19.34	19.37	19.29	116,585
Mar 12 2024	19.37	-0.11	-0.56%	19.46	19.46	19.35	104,864
Mar 11 2024	19.48	-0.07	-0.36%	19.51	19.53	19.47	180,648

Quadratic Interest Rate ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions