MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IRVH — Global X Interest Rate Volatility & Inflation Hedge ETF
NYSE ArcaGlobal X Interest Rate Volatility & Inflation Hedge ETF
$18.39
-0.04(-0.23%)
- O
- 18.39
- H
- 18.39
- L
- 18.39
- V
- 18.98
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.39
Period Return-12.71%
Period High$21.48
Period Low$18.37
Avg Daily Volume548
Total Trading Days365
IRVH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.39 | $18.39 | $18.39 | $18.39 | $-0.04 | -0.23% | 19 | $18.44 | $18.39 $18.39 |
| Oct 1, 2026 | $18.37 | $18.43 | $18.37 | $18.43 | +$0.01 | +0.03% | 199 | $18.39 | $18.37 $18.43 |
| Sep 30, 2026 | $18.42 | $18.42 | $18.42 | $18.42 | $-0.02 | -0.09% | 12 | $18.45 | $18.42 $18.42 |
| Sep 29, 2026 | $18.41 | $18.44 | $18.41 | $18.44 | +$0.00 | +0.00% | 121 | $18.41 | $18.41 $18.44 |
| Sep 28, 2026 | $18.44 | $18.45 | $18.44 | $18.44 | $-0.08 | -0.43% | 550 | $18.45 | $18.44 $18.45 |
| Sep 25, 2026 | $18.47 | $18.52 | $18.47 | $18.52 | +$0.06 | +0.33% | 113 | $18.47 | $18.47 $18.52 |
| Sep 24, 2026 | $18.48 | $18.48 | $18.46 | $18.46 | $-0.06 | -0.32% | 365 | $18.49 | $18.46 $18.48 |
| Sep 23, 2026 | $18.52 | $18.52 | $18.52 | $18.52 | $-0.15 | -0.79% | 17 | $18.57 | $18.52 $18.52 |
| Sep 22, 2026 | $18.67 | $18.67 | $18.67 | $18.67 | $-0.02 | -0.09% | 26 | $18.67 | $18.67 $18.67 |
| Sep 21, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | +$0.07 | +0.35% | 114 | $18.67 | $18.69 $18.69 |
| Sep 18, 2026 | $18.62 | $18.62 | $18.62 | $18.62 | $-0.08 | -0.43% | 12 | $18.64 | $18.62 $18.62 |
| Sep 17, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | +$0.05 | +0.26% | 11 | $18.68 | $18.70 $18.70 |
| Sep 16, 2026 | $18.73 | $18.73 | $18.65 | $18.65 | $-0.07 | -0.39% | 196 | $18.72 | $18.65 $18.73 |
| Sep 15, 2026 | $18.73 | $18.73 | $18.73 | $18.73 | $-0.02 | -0.08% | 21 | $18.72 | $18.73 $18.73 |
| Sep 14, 2026 | $18.76 | $18.76 | $18.74 | $18.74 | $-0.04 | -0.19% | 252 | $18.75 | $18.74 $18.76 |
| Sep 11, 2026 | $18.74 | $18.78 | $18.74 | $18.78 | $-0.04 | -0.23% | 1,037 | $18.76 | $18.74 $18.78 |
| Sep 10, 2026 | $18.83 | $18.83 | $18.82 | $18.82 | $-0.10 | -0.51% | 130 | $18.83 | $18.82 $18.83 |
| Sep 9, 2026 | $18.92 | $18.92 | $18.92 | $18.92 | $-0.04 | -0.21% | 16 | $18.94 | $18.92 $18.92 |
| Sep 8, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.01 | -0.03% | 19 | $18.96 | $18.96 $18.96 |
| Sep 4, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.01 | -0.03% | 24 | $18.95 | $18.96 $18.96 |
| Sep 3, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | +$0.04 | +0.18% | 16 | $18.98 | $18.97 $18.97 |
| Sep 2, 2026 | $18.93 | $18.93 | $18.93 | $18.93 | +$0.01 | +0.05% | 11 | $18.94 | $18.93 $18.93 |
| Sep 1, 2026 | $18.92 | $18.92 | $18.92 | $18.92 | $-0.07 | -0.38% | 13 | $18.92 | $18.92 $18.92 |
| Aug 31, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | $-0.02 | -0.12% | 681 | $18.99 | $18.99 $18.99 |
| Aug 28, 2026 | $19.08 | $19.10 | $19.01 | $19.02 | $-0.16 | -0.83% | 3,921 | $19.06 | $19.01 $19.10 |
| Aug 27, 2026 | $19.19 | $19.19 | $19.18 | $19.18 | +$0.00 | +0.00% | 206 | $19.19 | $19.18 $19.19 |
| Aug 26, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | $-0.02 | -0.10% | 43 | $19.18 | $19.18 $19.18 |
| Aug 25, 2026 | $19.16 | $19.20 | $19.10 | $19.20 | +$0.04 | +0.21% | 4,808 | $19.12 | $19.10 $19.20 |
| Aug 24, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | +$0.03 | +0.13% | 36 | $19.15 | $19.16 $19.16 |
| Aug 21, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $-0.06 | -0.31% | 11 | $19.15 | $19.13 $19.13 |