Quadratic Interest Rate V... (IVOL)
AMEX: IVOL
· Real-Time Price · USD
19.77
-0.02 (-0.10%)
At close: Sep 10, 2025, 3:59 PM
19.75
-0.08%
After-hours: Sep 10, 2025, 05:49 PM EDT
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.84 | 19.88 | 19.79 | 19.79 | 19.79 | -0.70% | 328,941 |
| 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 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.94 | 20.04 | 20.04 | 0.30% | 564,300 |
| Aug 29, 2025 | 19.98 | 20.04 | 19.92 | 19.98 | 19.98 | -0.60% | 348,637 |
| Aug 28, 2025 | 20.09 | 20.10 | 19.92 | 20.10 | 20.10 | -0.50% | 298,890 |
| Aug 27, 2025 | 20.06 | 20.26 | 20.06 | 20.20 | 20.14 | 1.10% | 440,741 |
| Aug 26, 2025 | 19.91 | 20.02 | 19.91 | 19.98 | 19.92 | 0.86% | 589,108 |
| Aug 25, 2025 | 19.79 | 19.97 | 19.79 | 19.81 | 19.75 | -0.35% | 867,033 |
| Aug 22, 2025 | 19.61 | 19.91 | 19.58 | 19.88 | 19.82 | 1.33% | 254,200 |
| Aug 21, 2025 | 19.64 | 19.66 | 19.61 | 19.62 | 19.56 | 0.15% | 86,600 |
| Aug 20, 2025 | 19.63 | 19.66 | 19.59 | 19.59 | 19.53 | -0.15% | 241,500 |
| Aug 19, 2025 | 19.65 | 19.65 | 19.58 | 19.62 | 19.56 | 0.05% | 129,234 |
| Aug 18, 2025 | 19.64 | 19.65 | 19.57 | 19.61 | 19.55 | 0.31% | 582,653 |
| Aug 15, 2025 | 19.65 | 19.66 | 19.55 | 19.55 | 19.49 | -0.36% | 70,100 |
| Aug 14, 2025 | 19.56 | 19.62 | 19.56 | 19.62 | 19.56 | 0.00% | 67,900 |
| Aug 13, 2025 | 19.55 | 19.68 | 19.55 | 19.62 | 19.56 | 0.31% | 175,200 |
| Aug 12, 2025 | 19.47 | 19.63 | 19.47 | 19.56 | 19.50 | 0.31% | 280,600 |