Quadratic Interest Rate V... (IVOL)
AMEX: IVOL
· Real-Time Price · USD
19.43
0.15 (0.78%)
At close: Oct 01, 2025, 3:59 PM
19.71
1.41%
After-hours: Oct 01, 2025, 05:23 PM EDT
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.29 | 19.32 | 19.23 | 19.28 | n/a | -0.21% | 259,158 |
| Sep 29, 2025 | 19.29 | 19.35 | 19.29 | 19.32 | n/a | 0.05% | 484,327 |
| Sep 26, 2025 | 19.31 | 19.33 | 19.25 | 19.31 | 19.31 | -0.05% | 448,928 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.23 | 19.32 | 19.32 | -0.57% | 969,100 |
| Sep 24, 2025 | 19.47 | 19.49 | 19.43 | 19.43 | 19.43 | -0.10% | 124,448 |
| Sep 23, 2025 | 19.52 | 19.52 | 19.41 | 19.45 | 19.45 | -0.56% | 157,000 |
| Sep 22, 2025 | 19.51 | 19.58 | 19.47 | 19.56 | 19.56 | 0.31% | 200,606 |
| Sep 19, 2025 | 19.54 | 19.54 | 19.44 | 19.50 | 19.50 | 0.15% | 277,914 |
| Sep 18, 2025 | 19.52 | 19.53 | 19.47 | 19.47 | 19.47 | -0.05% | 212,300 |
| Sep 17, 2025 | 19.57 | 19.64 | 19.46 | 19.48 | 19.48 | -0.81% | 322,424 |
| Sep 16, 2025 | 19.60 | 19.66 | 19.60 | 19.64 | 19.64 | 0.31% | 240,509 |
| Sep 15, 2025 | 19.60 | 19.62 | 19.55 | 19.58 | 19.58 | -0.31% | 147,792 |
| Sep 12, 2025 | 19.65 | 19.70 | 19.62 | 19.64 | 19.64 | -0.10% | 674,505 |
| Sep 11, 2025 | 19.81 | 19.81 | 19.66 | 19.66 | 19.66 | -0.51% | 246,138 |
| Sep 10, 2025 | 19.84 | 19.84 | 19.75 | 19.76 | 19.76 | -0.15% | 987,500 |
| Sep 9, 2025 | 19.84 | 19.88 | 19.79 | 19.79 | 19.79 | -0.70% | 328,945 |
| Sep 8, 2025 | 19.93 | 19.93 | 19.89 | 19.93 | 19.93 | 0.00% | 720,715 |
| Sep 5, 2025 | 19.98 | 20.02 | 19.93 | 19.93 | 19.93 | -0.20% | 386,700 |
| Sep 4, 2025 | 20.01 | 20.01 | 19.94 | 19.97 | 19.97 | -0.15% | 1,565,300 |
| Sep 3, 2025 | 20.01 | 20.07 | 19.98 | 20.00 | 20.00 | -0.20% | 1,193,724 |
Page 1 of 81