MARKET IS OPEN
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%
IVOL — Quadratic Interest Rate Volatility and Inflation Hedge ETF
NYSE ArcaQuadratic Interest Rate Volatility and Inflation Hedge ETF
$17.01
+0.03(+0.18%)
- O
- 17.19
- H
- 17.20
- L
- 17.00
- V
- 106.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.01
Period Return-13.92%
Period High$20.26
Period Low$15.99
Avg Daily Volume305.3K
Total Trading Days365
IVOL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.19 | $17.20 | $17.00 | $17.01 | +$0.03 | +0.18% | 106,683 | $17.05 | $17.00 $17.20 |
| Oct 1, 2026 | $16.85 | $17.02 | $16.85 | $16.98 | +$0.25 | +1.49% | 751,090 | $16.93 | $16.85 $17.02 |
| Sep 30, 2026 | $16.76 | $16.83 | $16.70 | $16.73 | +$0.10 | +0.60% | 110,624 | $16.74 | $16.70 $16.83 |
| Sep 29, 2026 | $16.50 | $16.66 | $16.48 | $16.63 | +$0.07 | +0.42% | 53,948 | $16.54 | $16.48 $16.66 |
| Sep 28, 2026 | $16.56 | $16.61 | $16.52 | $16.56 | +$0.01 | +0.06% | 87,527 | $16.56 | $16.52 $16.61 |
| Sep 25, 2026 | $16.43 | $16.57 | $16.39 | $16.55 | +$0.30 | +1.85% | 161,618 | $16.50 | $16.39 $16.57 |
| Sep 24, 2026 | $16.32 | $16.32 | $16.22 | $16.25 | +$0.17 | +1.06% | 241,489 | $16.26 | $16.22 $16.32 |
| Sep 23, 2026 | $16.24 | $16.24 | $15.99 | $16.08 | $-0.20 | -1.23% | 191,858 | $16.08 | $15.99 $16.24 |
| Sep 22, 2026 | $16.31 | $16.32 | $16.25 | $16.28 | $-0.04 | -0.25% | 41,695 | $16.27 | $16.25 $16.32 |
| Sep 21, 2026 | $16.35 | $16.37 | $16.32 | $16.32 | +$0.07 | +0.43% | 77,669 | $16.34 | $16.32 $16.37 |
| Sep 18, 2026 | $16.29 | $16.31 | $16.25 | $16.25 | $-0.15 | -0.91% | 115,750 | $16.29 | $16.25 $16.31 |
| Sep 17, 2026 | $16.42 | $16.44 | $16.36 | $16.40 | $-0.05 | -0.30% | 275,013 | $16.41 | $16.36 $16.44 |
| Sep 16, 2026 | $16.64 | $16.72 | $16.41 | $16.45 | $-0.16 | -0.96% | 135,603 | $16.58 | $16.41 $16.72 |
| Sep 15, 2026 | $16.60 | $16.65 | $16.60 | $16.61 | $-0.05 | -0.30% | 150,806 | $16.62 | $16.60 $16.65 |
| Sep 14, 2026 | $16.65 | $16.72 | $16.61 | $16.66 | $-0.09 | -0.51% | 555,210 | $16.68 | $16.61 $16.72 |
| Sep 11, 2026 | $16.85 | $16.85 | $16.72 | $16.75 | $-0.03 | -0.15% | 102,123 | $16.76 | $16.72 $16.85 |
| Sep 10, 2026 | $16.85 | $16.85 | $16.75 | $16.77 | $-0.16 | -0.95% | 125,456 | $16.78 | $16.75 $16.85 |
| Sep 9, 2026 | $16.98 | $17.02 | $16.93 | $16.93 | $-0.06 | -0.35% | 66,219 | $16.96 | $16.93 $17.02 |
| Sep 8, 2026 | $17.02 | $17.04 | $16.99 | $16.99 | $-0.07 | -0.41% | 43,803 | $17.01 | $16.99 $17.04 |
| Sep 4, 2026 | $17.06 | $17.07 | $17.03 | $17.06 | $-0.02 | -0.12% | 105,177 | $17.04 | $17.03 $17.07 |
| Sep 3, 2026 | $17.13 | $17.14 | $17.08 | $17.08 | +$0.06 | +0.32% | 62,172 | $17.10 | $17.08 $17.14 |
| Sep 2, 2026 | $17.04 | $17.06 | $17.01 | $17.03 | +$0.02 | +0.09% | 70,539 | $17.03 | $17.01 $17.06 |
| Sep 1, 2026 | $17.05 | $17.07 | $17.00 | $17.01 | +$0.00 | +0.00% | 95,622 | $17.02 | $17.00 $17.07 |
| Aug 31, 2026 | $17.02 | $17.05 | $16.98 | $17.01 | +$0.00 | +0.00% | 542,581 | $17.02 | $16.98 $17.05 |
| Aug 28, 2026 | $17.24 | $17.28 | $17.00 | $17.01 | $-0.31 | -1.80% | 132,771 | $17.11 | $17.00 $17.28 |
| Aug 27, 2026 | $17.38 | $17.39 | $17.32 | $17.32 | $-0.10 | -0.57% | 102,470 | $17.36 | $17.32 $17.39 |
| Aug 26, 2026 | $17.40 | $17.42 | $17.34 | $17.42 | $-0.07 | -0.40% | 957,210 | $17.38 | $17.34 $17.42 |
| Aug 25, 2026 | $17.43 | $17.51 | $17.43 | $17.49 | +$0.03 | +0.17% | 362,545 | $17.47 | $17.43 $17.51 |
| Aug 24, 2026 | $17.45 | $17.48 | $17.37 | $17.46 | $-0.02 | -0.11% | 195,111 | $17.45 | $17.37 $17.48 |
| Aug 21, 2026 | $17.54 | $17.59 | $17.47 | $17.48 | $-0.04 | -0.23% | 90,631 | $17.50 | $17.47 $17.59 |