Quadratic Interest Rate Vol and Infl ETF (NY: IVOL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	20.18	20.31	20.11	20.16	334,235	+0.26(+1.29%)
Jan 30, 2024	20.25	20.25	19.90	19.90	205,717	-0.37(-1.81%)
Jan 29, 2024	20.23	20.30	20.23	20.27	197,982	+0.12(+0.60%)
Jan 26, 2024	20.28	20.28	20.15	20.15	83,484	-0.13(-0.63%)
Jan 25, 2024	20.24	20.36	20.23	20.27	234,419	+0.03(+0.15%)
Jan 24, 2024	20.34	20.34	20.23	20.25	202,751	-0.01(-0.05%)
Jan 23, 2024	20.17	20.26	20.14	20.26	83,529	+0.07(+0.34%)
Jan 22, 2024	20.17	20.25	20.17	20.19	305,908	+0.00(+0.00%)
Jan 19, 2024	20.23	20.26	20.15	20.19	89,552	-0.16(-0.78%)
Jan 18, 2024	20.19	20.34	20.19	20.34	131,374	+0.21(+1.03%)
Jan 17, 2024	20.20	20.22	20.10	20.14	95,339	-0.42(-2.07%)
Jan 16, 2024	20.60	20.65	20.51	20.56	234,941	-0.08(-0.38%)
Jan 12, 2024	20.64	20.69	20.56	20.64	278,260	+0.33(+1.61%)
Jan 11, 2024	20.21	20.38	20.21	20.31	100,919	+0.12(+0.59%)
Jan 10, 2024	20.23	20.26	20.18	20.20	184,625	+0.07(+0.34%)
Jan 09, 2024	20.18	20.25	20.13	20.13	360,173	-0.07(-0.34%)
Jan 08, 2024	20.14	20.32	20.14	20.20	142,802	+0.06(+0.29%)
Jan 05, 2024	20.20	20.33	20.14	20.14	125,820	-0.09(-0.44%)
Jan 04, 2024	20.27	20.30	20.21	20.23	417,357	-0.07(-0.34%)
Jan 03, 2024	20.24	20.34	20.21	20.29	174,062	-0.01(-0.05%)
Jan 02, 2024	20.30	20.32	20.24	20.30	208,346	-0.13(-0.63%)
Dec 29, 2023	20.28	20.47	20.28	20.43	224,656	+0.14(+0.68%)
Dec 28, 2023	20.35	20.39	20.28	20.29	312,325	-0.07(-0.34%)
Dec 27, 2023	20.26	20.40	20.11	20.36	467,038	+0.08(+0.40%)
Dec 26, 2023	20.26	20.34	20.26	20.28	159,725	-0.05(-0.24%)
Dec 22, 2023	20.32	20.41	20.27	20.33	601,257	+0.05(+0.24%)
Dec 21, 2023	20.34	20.39	20.28	20.28	630,964	+0.10(+0.49%)
Dec 20, 2023	20.13	20.22	20.13	20.18	417,762	+0.17(+0.84%)
Dec 19, 2023	19.99	20.08	19.99	20.02	271,182	-0.02(-0.10%)
Dec 18, 2023	20.14	20.15	20.03	20.04	174,848	-0.06(-0.29%)
Dec 15, 2023	20.21	20.25	20.10	20.10	304,952	-0.21(-1.02%)
Dec 14, 2023	20.44	20.54	20.30	20.30	294,227	+0.07(+0.34%)
Dec 13, 2023	19.82	20.30	19.78	20.23	193,508	+0.40(+2.04%)
Dec 12, 2023	19.84	19.94	19.78	19.83	849,479	-0.02(-0.10%)
Dec 11, 2023	19.90	19.92	19.82	19.85	234,365	-0.20(-0.98%)
Dec 08, 2023	20.14	20.15	20.04	20.05	517,750	-0.35(-1.74%)
Dec 07, 2023	20.27	20.40	20.16	20.40	6,744,037	+0.20(+0.98%)
Dec 06, 2023	20.35	20.41	20.20	20.20	448,100	-0.24(-1.16%)
Dec 05, 2023	20.39	20.47	20.34	20.44	909,356	-0.11(-0.53%)
Dec 04, 2023	20.54	20.56	20.43	20.55	426,119	-0.05(-0.24%)
Dec 01, 2023	20.32	20.60	20.32	20.60	696,077	+0.26(+1.26%)
Nov 30, 2023	20.35	20.40	20.31	20.34	160,901	+0.00(+0.00%)
Nov 29, 2023	20.39	20.50	20.34	20.34	243,014	+0.12(+0.58%)
Nov 28, 2023	20.01	20.30	19.96	20.22	284,907	+0.23(+1.14%)
Nov 27, 2023	20.01	20.03	19.93	20.00	184,138	+0.07(+0.34%)
Nov 24, 2023	19.98	19.99	19.93	19.93	119,940	-0.13(-0.64%)
Nov 22, 2023	20.02	20.10	19.97	20.06	269,189	-0.02(-0.10%)
Nov 21, 2023	20.23	20.23	20.07	20.07	397,061	-0.06(-0.29%)
Nov 20, 2023	20.17	20.18	20.08	20.13	286,311	-0.05(-0.24%)
Nov 17, 2023	20.30	20.30	20.18	20.18	154,047	-0.18(-0.87%)
Nov 16, 2023	20.35	20.40	20.31	20.36	203,939	+0.01(+0.05%)
Nov 15, 2023	20.37	20.37	20.28	20.35	223,741	-0.15(-0.72%)
Nov 14, 2023	20.42	20.52	20.36	20.50	324,023	+0.38(+1.90%)
Nov 13, 2023	20.04	20.14	20.04	20.11	896,938	+0.02(+0.10%)
Nov 10, 2023	20.24	20.24	20.01	20.09	249,915	+0.04(+0.20%)
Nov 09, 2023	20.15	20.27	20.05	20.06	327,950	-0.10(-0.49%)
Nov 08, 2023	20.38	20.38	20.15	20.15	191,634	-0.32(-1.58%)
Nov 07, 2023	20.45	20.50	20.41	20.48	148,000	+0.07(+0.34%)
Nov 06, 2023	20.49	20.58	20.41	20.41	218,299	-0.34(-1.66%)
Nov 03, 2023	20.56	20.75	20.51	20.75	355,693	+0.45(+2.23%)
Nov 02, 2023	20.57	20.59	20.30	20.30	298,762	-0.32(-1.57%)
Nov 01, 2023	20.52	20.73	20.45	20.62	803,033	+0.02(+0.10%)
Oct 31, 2023	20.58	20.61	20.48	20.61	304,513	-0.02(-0.10%)
Oct 30, 2023	20.56	20.74	20.52	20.62	376,921	-0.14(-0.66%)
Oct 27, 2023	20.76	20.77	20.63	20.76	242,203	+0.22(+1.07%)
Oct 26, 2023	20.53	20.63	20.51	20.54	270,961	+0.15(+0.72%)
Oct 25, 2023	20.36	20.44	20.34	20.40	318,886	+0.18(+0.87%)
Oct 24, 2023	20.43	20.43	20.20	20.22	349,844	-0.37(-1.81%)
Oct 23, 2023	20.69	20.74	20.53	20.59	243,674	-0.16(-0.76%)
Oct 20, 2023	20.65	20.85	20.65	20.75	615,316	+0.23(+1.15%)
Oct 19, 2023	20.19	20.52	20.14	20.51	575,805	+0.39(+1.95%)
Oct 18, 2023	20.16	20.27	20.12	20.12	235,193	+0.03(+0.15%)
Oct 17, 2023	20.28	20.31	20.09	20.09	253,902	-0.23(-1.11%)
Oct 16, 2023	20.38	20.43	20.32	20.32	194,956	+0.02(+0.10%)
Oct 13, 2023	20.40	20.42	20.30	20.30	364,007	-0.11(-0.53%)
Oct 12, 2023	20.37	20.43	20.22	20.41	255,271	+0.02(+0.10%)
Oct 11, 2023	20.57	20.57	20.35	20.39	399,380	-0.36(-1.75%)
Oct 10, 2023	20.77	20.83	20.68	20.75	414,001	-0.08(-0.38%)
Oct 09, 2023	20.78	20.85	20.72	20.83	289,194	+0.24(+1.14%)
Oct 06, 2023	20.60	20.60	20.45	20.59	244,912	+0.11(+0.53%)
Oct 05, 2023	20.58	20.60	20.48	20.48	137,043	-0.02(-0.10%)
Oct 04, 2023	20.40	20.50	20.32	20.50	365,382	+0.12(+0.60%)
Oct 03, 2023	20.30	20.46	20.20	20.38	549,749	+0.17(+0.85%)
Oct 02, 2023	20.04	20.26	20.04	20.21	327,151	+0.08(+0.39%)
Sep 29, 2023	20.18	20.22	20.06	20.13	751,946	-0.06(-0.29%)
Sep 28, 2023	20.17	20.25	20.13	20.19	1,233,255	+0.21(+1.05%)
Sep 27, 2023	19.95	19.99	19.79	19.98	303,715	+0.02(+0.08%)
Sep 26, 2023	20.03	20.03	19.93	19.96	256,572	+0.03(+0.15%)
Sep 25, 2023	19.78	19.94	19.82	19.93	470,024	+0.22(+1.14%)
Sep 22, 2023	19.78	19.82	19.66	19.71	604,438	+0.20(+1.05%)
Sep 21, 2023	19.40	19.53	19.40	19.51	213,446	+0.02(+0.10%)
Sep 20, 2023	19.71	19.73	19.46	19.49	597,627	-0.04(-0.20%)
Sep 19, 2023	19.58	19.61	19.51	19.52	322,504	-0.18(-0.89%)
Sep 18, 2023	19.69	19.75	19.69	19.70	112,584	-0.03(-0.15%)
Sep 15, 2023	19.75	19.82	19.72	19.73	178,638	-0.13(-0.64%)
Sep 14, 2023	19.96	19.98	19.86	19.86	124,126	-0.13(-0.66%)
Sep 13, 2023	19.93	20.04	19.92	19.99	241,060	+0.08(+0.42%)
Sep 12, 2023	20.02	20.02	19.91	19.91	158,285	-0.22(-1.12%)
Sep 11, 2023	20.07	20.14	20.07	20.13	97,670	+0.08(+0.39%)
Sep 08, 2023	20.15	20.18	20.01	20.05	133,609	-0.03(-0.15%)
Sep 07, 2023	19.97	20.12	19.97	20.08	174,524	+0.27(+1.38%)
Sep 06, 2023	20.03	20.04	19.78	19.81	108,652	-0.28(-1.41%)
Sep 05, 2023	20.12	20.15	20.01	20.09	203,954	+0.03(+0.15%)
Sep 01, 2023	20.22	20.22	20.01	20.06	110,507	+0.03(+0.15%)
Aug 31, 2023	20.31	20.31	19.92	20.03	115,711	+0.05(+0.24%)
Aug 30, 2023	20.02	20.14	19.96	19.98	161,773	-0.04(-0.19%)
Aug 29, 2023	19.83	20.05	19.80	20.02	426,125	+0.15(+0.74%)
Aug 28, 2023	19.85	19.90	19.79	19.88	183,385	+0.02(+0.10%)
Aug 25, 2023	19.93	19.96	19.77	19.86	485,460	-0.11(-0.54%)
Aug 24, 2023	19.95	20.03	19.90	19.96	329,055	-0.16(-0.77%)
Aug 23, 2023	20.18	20.28	20.11	20.12	131,374	+0.01(+0.05%)
Aug 22, 2023	20.27	20.27	20.11	20.11	117,380	-0.18(-0.91%)
Aug 21, 2023	20.34	20.37	20.25	20.29	149,700	-0.01(-0.05%)
Aug 18, 2023	20.29	20.38	20.29	20.30	84,669	+0.12(+0.58%)
Aug 17, 2023	20.25	20.28	20.11	20.19	88,066	+0.13(+0.63%)
Aug 16, 2023	20.20	20.24	20.06	20.06	190,077	-0.03(-0.15%)
Aug 15, 2023	20.17	20.29	20.05	20.09	566,694	-0.04(-0.19%)
Aug 14, 2023	20.16	20.16	20.08	20.13	139,224	-0.01(-0.05%)
Aug 11, 2023	20.10	20.28	20.10	20.14	377,057	-0.13(-0.62%)
Aug 10, 2023	20.40	20.47	20.24	20.26	208,571	-0.21(-1.05%)
Aug 09, 2023	20.60	20.61	20.48	20.48	198,184	-0.10(-0.47%)
Aug 08, 2023	20.57	20.65	20.49	20.58	647,211	-0.10(-0.47%)
Aug 07, 2023	20.60	20.72	20.59	20.67	113,480	+0.08(+0.38%)
Aug 04, 2023	20.57	20.72	20.51	20.60	359,200	+0.27(+1.34%)
Aug 03, 2023	20.26	20.38	20.25	20.32	290,825	+0.18(+0.87%)
Aug 02, 2023	20.18	20.21	20.10	20.15	119,030	+0.18(+0.88%)
Aug 01, 2023	19.94	20.06	19.94	19.97	143,347	-0.06(-0.29%)
Jul 31, 2023	19.97	20.05	19.97	20.03	242,503	-0.08(-0.39%)
Jul 28, 2023	20.15	20.15	19.98	20.11	454,792	+0.23(+1.18%)
Jul 27, 2023	19.94	19.98	19.86	19.88	494,661	-0.21(-1.06%)
Jul 26, 2023	19.95	20.09	19.87	20.09	362,503	+0.10(+0.49%)
Jul 25, 2023	19.90	19.99	19.87	19.99	3,652,484	-0.02(-0.10%)
Jul 24, 2023	20.14	20.16	20.01	20.01	9,819,959	-0.16(-0.82%)
Jul 21, 2023	20.17	20.23	20.16	20.17	73,755	+0.03(+0.14%)
Jul 20, 2023	20.10	20.16	19.92	20.15	175,214	-0.04(-0.19%)
Jul 19, 2023	20.30	20.34	20.18	20.18	155,839	-0.11(-0.53%)
Jul 18, 2023	20.42	20.48	20.24	20.29	150,258	+0.02(+0.10%)
Jul 17, 2023	20.31	20.35	20.24	20.27	130,865	+0.16(+0.77%)
Jul 14, 2023	20.35	20.35	20.12	20.12	88,610	-0.50(-2.45%)
Jul 13, 2023	20.50	20.65	20.44	20.62	221,324	+0.17(+0.85%)
Jul 12, 2023	20.37	20.50	20.37	20.45	151,034	+0.36(+1.79%)
Jul 11, 2023	20.12	20.23	20.09	20.09	352,993	-0.18(-0.91%)
Jul 10, 2023	20.12	20.30	20.12	20.27	122,033	+0.27(+1.36%)
Jul 07, 2023	19.98	20.20	19.98	20.00	250,692	+0.23(+1.18%)
Jul 06, 2023	19.69	19.81	19.55	19.77	335,385	-0.16(-0.78%)
Jul 05, 2023	19.94	19.97	19.87	19.92	240,845	-0.07(-0.34%)
Jul 03, 2023	19.99	20.10	19.99	19.99	115,130	+0.02(+0.10%)
Jun 30, 2023	20.03	20.04	19.95	19.97	148,623	+0.10(+0.49%)
Jun 29, 2023	20.01	20.05	19.86	19.87	292,220	-0.32(-1.59%)
Jun 28, 2023	20.16	20.27	20.12	20.19	252,305	+0.07(+0.35%)
Jun 27, 2023	20.32	20.33	20.10	20.12	117,475	-0.21(-1.05%)
Jun 26, 2023	20.33	20.39	20.27	20.34	173,897	+0.14(+0.67%)
Jun 23, 2023	20.33	20.35	20.17	20.20	110,015	-0.07(-0.33%)
Jun 22, 2023	20.30	20.34	20.27	20.27	106,011	-0.06(-0.29%)
Jun 21, 2023	20.31	20.45	20.31	20.33	312,864	+0.00(+0.00%)
Jun 20, 2023	20.31	20.42	20.29	20.33	339,931	+0.03(+0.14%)
Jun 16, 2023	20.37	20.40	20.23	20.30	132,973	-0.20(-0.99%)
Jun 15, 2023	20.43	20.50	20.39	20.50	151,914	-2.13(-9.42%)
May 08, 2023	22.59	22.80	22.59	22.63	162,560	-0.27(-1.18%)
May 05, 2023	23.16	23.16	22.85	22.90	184,183	-0.30(-1.29%)
May 04, 2023	23.03	23.69	23.03	23.20	228,884	+0.22(+0.97%)
May 03, 2023	22.53	23.06	22.53	22.98	403,083	+0.61(+2.72%)
May 02, 2023	22.17	22.63	22.17	22.37	227,066	+0.15(+0.69%)
May 01, 2023	22.09	22.26	21.91	22.22	417,148	+0.07(+0.30%)
Apr 28, 2023	22.17	22.19	22.00	22.15	264,089	-0.07(-0.30%)
Apr 27, 2023	22.46	22.46	22.18	22.22	249,003	-0.65(-2.83%)
Apr 26, 2023	23.02	23.02	22.73	22.86	293,077	+0.07(+0.30%)
Apr 25, 2023	22.34	22.83	22.27	22.80	214,102	+0.85(+3.86%)
Apr 24, 2023	21.87	21.98	21.86	21.95	99,405	+0.22(+1.02%)
Apr 21, 2023	21.79	21.90	21.70	21.73	61,483	+0.06(+0.29%)
Apr 20, 2023	21.63	21.75	21.59	21.66	459,169	+0.34(+1.60%)
Apr 19, 2023	21.40	21.46	21.30	21.32	89,832	-0.21(-0.98%)
Apr 18, 2023	21.45	21.72	21.45	21.54	91,752	+0.05(+0.22%)
Apr 17, 2023	21.52	21.54	21.38	21.49	154,803	-0.19(-0.89%)
Apr 14, 2023	21.77	21.80	21.65	21.68	132,710	-0.34(-1.53%)
Apr 13, 2023	22.09	22.29	21.97	22.02	395,295	-0.05(-0.22%)
Apr 12, 2023	22.22	22.22	21.95	22.06	514,552	+0.26(+1.19%)
Apr 11, 2023	21.86	21.92	21.67	21.80	307,183	-0.07(-0.31%)
Apr 10, 2023	21.86	21.98	21.83	21.87	159,418	-0.63(-2.81%)
Apr 06, 2023	22.59	22.74	22.45	22.50	167,160	+0.04(+0.16%)
Apr 05, 2023	22.66	23.02	22.43	22.47	132,516	+0.06(+0.26%)
Apr 04, 2023	22.00	22.53	22.00	22.41	895,751	+0.38(+1.75%)
Apr 03, 2023	21.72	22.10	21.72	22.03	238,528	+0.17(+0.79%)
Mar 31, 2023	21.51	21.92	21.51	21.85	245,746	+0.12(+0.58%)
Mar 30, 2023	21.69	21.83	21.64	21.73	167,631	-0.18(-0.83%)
Mar 29, 2023	21.84	22.05	21.83	21.91	231,752	-0.21(-0.96%)
Mar 28, 2023	22.24	22.35	22.06	22.12	247,788	-0.39(-1.75%)
Mar 27, 2023	22.59	22.79	22.45	22.52	741,410	-0.20(-0.89%)
Mar 24, 2023	23.14	23.32	22.68	22.72	707,555	-0.13(-0.59%)
Mar 23, 2023	22.54	23.00	22.39	22.85	566,156	+0.43(+1.93%)
Mar 22, 2023	21.65	22.67	21.59	22.42	288,043	+0.63(+2.90%)
Mar 21, 2023	21.85	22.06	21.71	21.79	260,278	-0.65(-2.91%)
Mar 20, 2023	22.81	22.81	22.24	22.44	356,429	+0.10(+0.43%)
Mar 17, 2023	21.71	22.57	21.68	22.34	557,201	+0.69(+3.19%)
Mar 16, 2023	22.78	22.89	21.47	21.65	495,564	-1.04(-4.56%)
Mar 15, 2023	22.13	22.77	22.03	22.69	1,157,135	+1.18(+5.48%)
Mar 14, 2023	21.37	21.64	20.98	21.51	312,332	-0.06(-0.27%)
Mar 13, 2023	21.28	21.78	21.20	21.57	1,380,911	+0.99(+4.80%)
Mar 10, 2023	20.52	20.73	20.30	20.58	182,928	+0.50(+2.48%)
Mar 09, 2023	19.96	20.14	19.85	20.08	194,023	+0.33(+1.65%)
Mar 08, 2023	19.80	19.90	19.60	19.75	237,353	-0.02(-0.10%)
Mar 07, 2023	20.00	20.03	19.75	19.77	166,164	-0.30(-1.48%)
Mar 06, 2023	20.11	20.11	20.01	20.07	134,161	-0.08(-0.38%)
Mar 03, 2023	20.10	20.18	19.94	20.15	154,531	+0.03(+0.14%)
Mar 02, 2023	20.07	20.19	20.06	20.12	129,433	+0.14(+0.72%)
Mar 01, 2023	20.03	20.07	19.94	19.97	2,696,010	-0.08(-0.38%)
Feb 28, 2023	19.99	20.14	19.98	20.05	195,686	-0.05(-0.24%)
Feb 27, 2023	20.10	20.15	20.02	20.10	1,278,424	+0.18(+0.91%)
Feb 24, 2023	20.05	20.05	19.85	19.92	534,886	-0.46(-2.24%)
Feb 23, 2023	20.40	20.44	20.33	20.37	178,120	-0.03(-0.14%)
Feb 22, 2023	20.57	20.60	20.36	20.40	90,591	-0.11(-0.51%)
Feb 21, 2023	20.44	20.56	20.43	20.51	261,704	+0.03(+0.14%)
Feb 17, 2023	20.42	20.53	20.37	20.48	224,681	+0.15(+0.75%)
Feb 16, 2023	20.32	20.42	20.27	20.33	729,423	+0.16(+0.81%)
Feb 15, 2023	20.12	20.22	20.08	20.16	655,950	-0.01(-0.05%)
Feb 14, 2023	20.29	20.36	20.13	20.17	283,325	-0.31(-1.49%)
Feb 13, 2023	20.45	20.49	20.42	20.48	189,633	-0.02(-0.09%)
Feb 10, 2023	20.55	20.59	20.47	20.50	1,101,553	-0.07(-0.33%)
Feb 09, 2023	20.70	20.74	20.53	20.57	100,676	-0.22(-1.06%)
Feb 08, 2023	20.81	20.88	20.74	20.79	183,595	+0.03(+0.14%)
Feb 07, 2023	20.72	21.00	20.72	20.76	156,070	+0.25(+1.21%)
Feb 06, 2023	20.60	20.68	20.47	20.51	613,795	-0.07(-0.33%)
Feb 03, 2023	20.88	20.99	20.52	20.57	530,956	-0.60(-2.84%)
Feb 02, 2023	21.30	21.32	21.14	21.18	273,848	-0.09(-0.40%)