MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QVOL — Infrastructure Capital Nasdaq Option Income ETF
NasdaqInfrastructure Capital Nasdaq Option Income ETF
$103.39
+0.96(+0.94%)
- O
- 103.55
- H
- 103.93
- L
- 103.22
- V
- 7.85K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$103.39
Period Return+4.69%
Period High$107.59
Period Low$91.40
Avg Daily Volume12.4K
Total Trading Days102
QVOL — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $103.55 | $103.93 | $103.22 | $103.39 | +$0.96 | +0.94% | 7,847 | $103.62 | $103.22 $103.93 |
| Oct 5, 2026 | $102.13 | $102.61 | $102.06 | $102.43 | +$0.58 | +0.57% | 5,723 | $102.38 | $102.06 $102.61 |
| Oct 2, 2026 | $102.10 | $102.49 | $101.78 | $101.85 | +$1.18 | +1.18% | 5,600 | $102.01 | $101.78 $102.49 |
| Oct 1, 2026 | $100.60 | $100.98 | $99.76 | $100.67 | +$0.26 | +0.26% | 8,518 | $100.32 | $99.76 $100.98 |
| Sep 30, 2026 | $100.58 | $100.91 | $100.38 | $100.40 | +$0.40 | +0.40% | 5,672 | $100.71 | $100.38 $100.91 |
| Sep 29, 2026 | $100.34 | $103.25 | $99.69 | $100.01 | $-0.14 | -0.14% | 6,820 | $100.18 | $99.69 $103.25 |
| Sep 28, 2026 | $101.56 | $101.56 | $99.60 | $100.15 | $-1.81 | -1.77% | 12,762 | $100.32 | $99.60 $101.56 |
| Sep 25, 2026 | $101.99 | $103.17 | $101.30 | $101.96 | +$0.48 | +0.48% | 15,553 | $101.96 | $101.30 $103.17 |
| Sep 24, 2026 | $100.01 | $101.56 | $100.01 | $101.47 | +$0.25 | +0.25% | 10,175 | $101.07 | $100.01 $101.56 |
| Sep 23, 2026 | $102.40 | $102.40 | $100.80 | $101.22 | $-1.12 | -1.10% | 5,631 | $101.26 | $100.80 $102.40 |
| Sep 22, 2026 | $102.46 | $102.59 | $101.84 | $102.35 | +$0.57 | +0.56% | 6,382 | $102.27 | $101.84 $102.59 |
| Sep 21, 2026 | $99.78 | $102.10 | $99.78 | $101.78 | +$2.99 | +3.02% | 11,731 | $101.34 | $99.78 $102.10 |
| Sep 18, 2026 | $98.25 | $98.79 | $98.00 | $98.79 | +$0.68 | +0.69% | 7,138 | $98.26 | $98.00 $98.79 |
| Sep 17, 2026 | $98.25 | $98.25 | $97.85 | $98.11 | +$1.67 | +1.73% | 10,295 | $98.04 | $97.85 $98.25 |
| Sep 16, 2026 | $96.25 | $97.39 | $95.46 | $96.44 | +$0.21 | +0.21% | 13,350 | $96.47 | $95.46 $97.39 |
| Sep 15, 2026 | $96.82 | $97.30 | $96.21 | $96.23 | $-0.77 | -0.80% | 15,574 | $96.51 | $96.21 $97.30 |
| Sep 14, 2026 | $96.96 | $97.57 | $96.04 | $97.01 | $-2.00 | -2.02% | 15,985 | $96.85 | $96.04 $97.57 |
| Sep 11, 2026 | $99.45 | $99.62 | $98.83 | $99.01 | +$1.05 | +1.07% | 8,273 | $99.48 | $98.83 $99.62 |
| Sep 10, 2026 | $98.37 | $98.56 | $97.73 | $97.96 | $-1.35 | -1.36% | 12,555 | $98.19 | $97.73 $98.56 |
| Sep 9, 2026 | $99.33 | $100.61 | $99.31 | $99.31 | +$0.08 | +0.08% | 6,871 | $99.56 | $99.31 $100.61 |
| Sep 8, 2026 | $99.88 | $99.88 | $98.86 | $99.22 | +$0.57 | +0.57% | 19,990 | $99.41 | $98.86 $99.88 |
| Sep 4, 2026 | $98.14 | $98.66 | $98.13 | $98.66 | +$1.21 | +1.25% | 4,672 | $98.38 | $98.13 $98.66 |
| Sep 3, 2026 | $96.26 | $97.65 | $96.26 | $97.45 | +$0.62 | +0.64% | 10,917 | $97.16 | $96.26 $97.65 |
| Sep 2, 2026 | $96.29 | $96.87 | $96.29 | $96.83 | +$0.37 | +0.38% | 10,239 | $96.65 | $96.29 $96.87 |
| Sep 1, 2026 | $96.62 | $96.70 | $96.00 | $96.46 | $-1.08 | -1.11% | 21,578 | $96.50 | $96.00 $96.70 |
| Aug 31, 2026 | $97.75 | $97.91 | $97.05 | $97.54 | $-0.53 | -0.54% | 18,832 | $97.42 | $97.05 $97.91 |
| Aug 28, 2026 | $99.31 | $101.11 | $98.00 | $98.07 | $-1.86 | -1.86% | 15,536 | $98.54 | $98.00 $101.11 |
| Aug 27, 2026 | $99.94 | $100.08 | $98.91 | $99.92 | +$0.03 | +0.03% | 12,783 | $99.72 | $98.91 $100.08 |
| Aug 26, 2026 | $100.00 | $100.17 | $99.38 | $99.89 | +$0.18 | +0.18% | 5,095 | $99.85 | $99.38 $100.17 |
| Aug 25, 2026 | $100.08 | $100.41 | $99.41 | $99.71 | +$0.94 | +0.95% | 5,659 | $99.85 | $99.41 $100.41 |