NYSEArca - Delayed Quote
USD
Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)
17.06
+0.22
(+1.31%)
At close: October 30 at 4:00:00 PM EDT
17.04
-0.02
(-0.12%)
After hours: October 30 at 6:40:00 PM EDT
Trade IVOL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.99
17.07
16.95
17.06
17.06
100,000
Oct 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
16.88
16.90
16.81
16.84
16.84
48,900
Oct 28, 2026
16.70
16.89
16.63
16.81
16.76
50,300
Oct 27, 2026
16.77
16.82
16.77
16.78
16.73
49,000
Oct 26, 2026
16.92
16.94
16.84
16.87
16.82
83,400
Oct 23, 2026
17.09
17.13
17.06
17.11
17.06
93,300
Oct 22, 2026
16.84
17.04
16.82
17.00
16.95
173,300
Oct 21, 2026
16.86
16.89
16.77
16.81
16.76
50,400
Oct 20, 2026
16.91
16.95
16.85
16.88
16.82
40,400
Oct 19, 2026
16.95
16.98
16.90
16.94
16.89
25,200
Oct 16, 2026
16.93
17.02
16.89
17.00
16.94
310,800
Oct 15, 2026
16.95
17.05
16.85
16.90
16.85
89,700
Oct 14, 2026
16.66
16.82
16.63
16.79
16.74
113,900
Oct 13, 2026
16.87
16.91
16.83
16.87
16.82
137,400
Oct 12, 2026
16.93
16.94
16.88
16.91
16.86
71,400
Oct 9, 2026
17.06
17.06
17.00
17.01
16.96
100,800
Oct 8, 2026
17.24
17.32
17.13
17.25
17.20
171,700
Oct 7, 2026
17.24
17.39
17.24
17.32
17.27
1,231,700
Oct 6, 2026
17.37
17.39
17.27
17.29
17.24
233,900
Oct 5, 2026
17.00
17.25
17.00
17.21
17.16
140,800
Oct 2, 2026
17.19
17.20
17.00
17.01
16.96
106,800
Oct 1, 2026
16.85
17.02
16.85
16.98
16.93
751,100
Sep 30, 2026
16.76
16.83
16.70
16.73
16.68
110,600
Sep 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.50
16.66
16.48
16.63
16.58
53,900
Sep 28, 2026
16.56
16.61
16.52
16.56
16.46
87,500
Sep 25, 2026
16.43
16.57
16.39
16.55
16.45
161,600
Sep 24, 2026
16.32
16.32
16.22
16.25
16.15
241,500
Sep 23, 2026
16.24
16.24
15.99
16.08
15.98
191,400
Sep 22, 2026
16.31
16.32
16.25
16.28
16.18
41,700
Sep 21, 2026
16.35
16.36
16.32
16.32
16.22
77,700
Sep 18, 2026
16.29
16.31
16.25
16.25
16.15
115,700
Sep 17, 2026
16.42
16.44
16.36
16.40
16.30
275,000
Sep 16, 2026
16.64
16.72
16.41
16.45
16.35
135,400
Sep 15, 2026
16.60
16.65
16.60
16.61
16.51
150,800
Sep 14, 2026
16.65
16.72
16.60
16.66
16.56
555,200
Sep 11, 2026
16.85
16.85
16.72
16.75
16.64
102,100
Sep 10, 2026
16.85
16.85
16.75
16.77
16.67
125,400
Sep 9, 2026
16.98
17.02
16.93
16.93
16.83
66,200
Sep 8, 2026
17.02
17.03
16.99
16.99
16.89
43,800
Sep 4, 2026
17.06
17.07
17.03
17.06
16.96
105,200
Sep 3, 2026
17.13
17.14
17.08
17.08
16.98
62,200
Sep 2, 2026
17.04
17.06
17.01
17.02
16.92
70,500
Sep 1, 2026
17.05
17.07
17.00
17.01
16.91
95,600
Aug 31, 2026
17.02
17.05
16.98
17.01
16.91
542,600
Aug 28, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
17.24
17.28
17.00
17.01
16.91
132,800
Aug 27, 2026
17.38
17.39
17.32
17.32
17.17
102,500
Aug 26, 2026
17.40
17.42
17.34
17.42
17.26
957,200
Aug 25, 2026
17.43
17.51
17.43
17.49
17.33
362,500
Aug 24, 2026
17.45
17.48
17.37
17.46
17.30
195,100
Aug 21, 2026
17.54
17.59
17.47
17.48
17.32
90,600
Aug 20, 2026
17.46
17.52
17.45
17.52
17.36
154,500
Aug 19, 2026
17.58
17.59
17.47
17.50
17.34
599,000
Aug 18, 2026
17.61
17.66
17.61
17.64
17.48
121,200
Aug 17, 2026
17.55
17.61
17.55
17.59
17.43
175,300
Aug 14, 2026
17.59
17.62
17.50
17.52
17.36
149,600
Aug 13, 2026
17.55
17.58
17.52
17.53
17.37
147,600
Aug 12, 2026
17.52
17.53
17.48
17.48
17.32
183,500
Aug 11, 2026
17.46
17.47
17.43
17.44
17.29
136,600
Aug 10, 2026
17.40
17.47
17.39
17.42
17.26
309,000
Aug 7, 2026
17.45
17.49
17.44
17.46
17.30
572,200
Aug 6, 2026
17.41
17.44
17.38
17.42
17.26
730,000
Aug 5, 2026
17.42
17.45
17.41
17.44
17.29
49,700
Aug 4, 2026
17.50
17.53
17.47
17.48
17.32
131,400
Aug 3, 2026
17.44
17.47
17.42
17.46
17.30
43,400
Jul 31, 2026
17.34
17.39
17.32
17.39
17.23
49,200
Jul 30, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
17.43
17.44
17.35
17.35
17.20
124,800
Jul 29, 2026
17.19
17.42
17.14
17.38
17.17
158,900
Jul 28, 2026
17.19
17.24
17.19
17.20
17.00
206,200
Jul 27, 2026
17.18
17.22
17.16
17.17
16.96
27,300
Jul 24, 2026
17.21
17.24
17.19
17.24
17.03
47,200
Jul 23, 2026
17.19
17.19
17.15
17.19
16.98
74,000
Jul 22, 2026
17.26
17.27
17.19
17.22
17.01
65,600
Jul 21, 2026
17.27
17.31
17.23
17.24
17.03
54,100
Jul 20, 2026
17.35
17.35
17.28
17.31
17.10
36,100
Jul 17, 2026
17.42
17.43
17.33
17.35
17.15
51,700
Jul 16, 2026
17.38
17.40
17.36
17.38
17.17
66,300
Jul 15, 2026
17.36
17.43
17.36
17.40
17.19
72,300
Jul 14, 2026
17.33
17.36
17.30
17.34
17.13
110,700
Jul 13, 2026
17.28
17.30
17.22
17.25
17.04
41,200
Jul 10, 2026
17.33
17.34
17.28
17.30
17.09
42,700
Jul 9, 2026
17.38
17.40
17.35
17.38
17.17
53,600
Jul 8, 2026
17.36
17.38
17.31
17.33
17.12
54,700
Jul 7, 2026
17.39
17.42
17.35
17.38
17.17
28,800
Jul 6, 2026
17.39
17.42
17.36
17.41
17.20
45,300
Jul 2, 2026
17.32
17.42
17.29
17.38
17.17
63,800
Jul 1, 2026
17.34
17.39
17.28
17.29
17.08
50,200
Jun 30, 2026
17.32
17.34
17.28
17.29
17.08
96,600
Jun 29, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
17.38
17.39
17.33
17.37
17.16
79,800
Jun 26, 2026
17.43
17.48
17.43
17.44
17.19
54,000
Jun 25, 2026
17.35
17.42
17.35
17.36
17.10
312,200
Jun 24, 2026
17.27
17.35
17.27
17.34
17.08
83,200
Jun 23, 2026
17.29
17.33
17.28
17.30
17.04
78,400
Jun 22, 2026
17.28
17.29
17.22
17.24
16.98
188,900
Jun 18, 2026
17.23
17.32
17.23
17.31
17.05
262,700
Jun 17, 2026
17.54
17.54
17.24
17.24
16.98
126,100
Jun 16, 2026
17.62
17.65
17.59
17.61
17.35
818,400
Jun 15, 2026
17.69
17.69
17.63
17.65
17.39
85,000
Jun 12, 2026
17.64
17.67
17.62
17.62
17.36
109,700
Jun 11, 2026
17.63
17.71
17.59
17.69
17.43
82,500
Jun 10, 2026
17.65
17.68
17.61
17.62
17.36
135,600
Jun 9, 2026
17.60
17.64
17.56
17.60
17.34
99,500
Jun 8, 2026
17.60
17.61
17.53
17.59
17.33
42,200
Jun 5, 2026
17.59
17.59
17.45
17.54
17.28
126,600
Jun 4, 2026
17.73
17.74
17.68
17.70
17.44
52,200
Jun 3, 2026
17.67
17.70
17.65
17.68
17.42
98,800
Jun 2, 2026
17.78
17.78
17.72
17.74
17.48
64,300
Jun 1, 2026
17.74
17.77
17.70
17.77
17.51
87,900
May 29, 2026
17.78
17.83
17.78
17.80
17.54
75,200
May 28, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
17.81
17.89
17.79
17.81
17.55
208,100
May 27, 2026
17.89
17.92
17.87
17.90
17.58
305,800
May 26, 2026
17.84
17.89
17.80
17.88
17.56
131,900
May 22, 2026
17.98
17.98
17.83
17.89
17.57
73,900
May 21, 2026
17.98
18.03
17.95
18.01
17.69
162,800
May 20, 2026
18.01
18.09
18.00
18.03
17.71
172,300
May 19, 2026
17.95
18.01
17.86
18.00
17.68
267,500
May 18, 2026
18.06
18.08
17.96
18.02
17.70
219,000
May 15, 2026
17.97
17.98
17.93
17.97
17.64
30,100
May 14, 2026
18.14
18.15
18.03
18.04
17.72
193,500
May 13, 2026
18.04
18.10
18.03
18.10
17.78
74,600
May 12, 2026
18.11
18.13
18.08
18.11
17.79
116,700
May 11, 2026
18.27
18.27
18.16
18.16
17.84
138,100
May 8, 2026
18.32
18.33
18.26
18.27
17.94
116,600
May 7, 2026
18.41
18.42
18.26
18.32
17.99
162,700
May 6, 2026
18.35
18.41
18.35
18.36
18.03
55,500
May 5, 2026
18.42
18.43
18.35
18.35
18.03
51,900
May 4, 2026
18.36
18.41
18.33
18.40
18.07
100,400
May 1, 2026
18.40
18.47
18.35
18.37
18.04
151,600
Apr 30, 2026
18.30
18.37
18.30
18.35
18.02
75,600
Apr 29, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
18.31
18.34
18.22
18.29
17.96
74,600
Apr 28, 2026
18.47
18.47
18.41
18.42
18.04
109,500
Apr 27, 2026
18.51
18.56
18.51
18.55
18.16
51,000
Apr 24, 2026
18.38
18.52
18.37
18.51
18.13
94,500
Apr 23, 2026
18.41
18.43
18.34
18.38
18.00
67,400
Apr 22, 2026
18.41
18.42
18.38
18.40
18.01
122,600
Apr 21, 2026
18.51
18.52
18.43
18.44
18.06
123,800
Apr 20, 2026
18.63
18.63
18.57
18.57
18.18
63,000
Apr 17, 2026
18.56
18.63
18.56
18.58
18.19
112,800
Apr 16, 2026
18.53
18.53
18.45
18.50
18.12
216,800
Apr 15, 2026
18.51
18.53
18.47
18.49
18.11
63,100
Apr 14, 2026
18.50
18.57
18.50
18.56
18.17
60,600
Apr 13, 2026
18.52
18.59
18.49
18.58
18.19
155,800
Apr 10, 2026
18.55
18.56
18.48
18.50
18.12
81,400
Apr 9, 2026
18.53
18.58
18.47
18.54
18.15
386,300
Apr 8, 2026
18.66
18.66
18.49
18.52
18.14
6,521,100
Apr 7, 2026
18.53
18.62
18.47
18.58
18.19
1,101,200
Apr 6, 2026
18.49
18.52
18.48
18.50
18.11
94,900
Apr 2, 2026
18.58
18.64
18.56
18.59
18.20
390,800
Apr 1, 2026
18.57
18.62
18.55
18.58
18.19
274,400
Mar 31, 2026
18.79
18.83
18.70
18.71
18.32
237,500
Mar 30, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
18.75
18.80
18.69
18.72
18.33
117,500
Mar 27, 2026
18.53
18.68
18.53
18.67
18.23
212,300
Mar 26, 2026
18.59
18.60
18.43
18.45
18.01
129,000
Mar 25, 2026
18.64
18.69
18.60
18.62
18.18
91,600
Mar 24, 2026
18.69
18.75
18.62
18.64
18.20
748,400
Mar 23, 2026
18.71
18.78
18.67
18.72
18.28
768,400
Mar 20, 2026
18.58
18.72
18.52
18.68
18.24
166,600
Mar 19, 2026
18.65
18.67
18.52
18.62
18.18
831,100
Mar 18, 2026
18.88
18.88
18.71
18.73
18.29
196,900
Mar 17, 2026
18.89
18.90
18.85
18.87
18.42
116,400
Mar 16, 2026
18.84
18.85
18.77
18.81
18.36
102,700
Mar 13, 2026
18.76
18.78
18.73
18.76
18.32
99,700
Mar 12, 2026
18.85
18.86
18.73
18.78
18.33
470,100
Mar 11, 2026
18.90
18.92
18.86
18.88
18.43
154,500
Mar 10, 2026
18.94
18.94
18.84
18.86
18.41
113,900
Mar 9, 2026
19.00
19.01
18.90
18.94
18.50
105,900
Mar 6, 2026
18.81
18.98
18.81
18.89
18.44
179,300
Mar 5, 2026
18.79
18.82
18.74
18.80
18.35
194,100
Mar 4, 2026
18.93
18.94
18.83
18.84
18.39
82,900
Mar 3, 2026
18.88
19.00
18.88
18.96
18.51
141,900
Mar 2, 2026
19.04
19.04
18.89
18.95
18.50
182,200
Feb 27, 2026
19.07
19.14
19.06
19.09
18.64
138,100
Feb 26, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
18.92
19.00
18.92
18.99
18.54
150,600
Feb 25, 2026
19.00
19.01
18.90
18.90
18.40
194,700
Feb 24, 2026
19.06
19.08
19.02
19.05
18.54
94,100
Feb 23, 2026
19.01
19.13
19.00
19.11
18.60
169,700
Feb 20, 2026
18.99
19.03
18.98
19.00
18.50
165,900
Feb 19, 2026
19.00
19.03
18.98
18.99
18.48
291,400
Feb 18, 2026
19.00
19.02
18.98
18.99
18.48
120,000
Feb 17, 2026
19.09
19.10
19.04
19.08
18.57
135,900
Feb 13, 2026
19.06
19.10
19.04
19.08
18.57
102,600
Feb 12, 2026
18.93
19.02
18.91
19.02
18.51
166,500
Feb 11, 2026
18.96
19.08
18.91
18.97
18.46
316,200
Feb 10, 2026
19.05
19.07
18.98
19.02
18.51
198,800
Feb 9, 2026
19.03
19.04
18.99
19.03
18.52
130,600
Feb 6, 2026
19.07
19.07
19.00
19.01
18.50
213,700
Feb 5, 2026
18.98
19.07
18.98
19.05
18.54
138,500
Feb 4, 2026
18.83
18.90
18.81
18.87
18.37
99,400
Feb 3, 2026
18.87
18.91
18.86
18.86
18.36
116,000
Feb 2, 2026
18.97
18.97
18.86
18.90
18.40
344,300
Jan 30, 2026
18.85
18.97
18.85
18.96
18.45
219,400
Jan 29, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
18.83
18.91
18.82
18.85
18.35
112,800
Jan 28, 2026
18.81
18.87
18.76
18.85
18.29
152,000
Jan 27, 2026
18.73
18.81
18.73
18.80
18.24
205,000
Jan 26, 2026
18.81
18.81
18.75
18.77
18.21
125,500
Jan 23, 2026
18.72
18.82
18.72
18.81
18.25
200,300
Jan 22, 2026
18.81
18.83
18.76
18.76
18.20
190,200
Jan 21, 2026
18.90
18.97
18.89
18.92
18.36
230,800
Jan 20, 2026
18.94
18.98
18.93
18.93
18.37
306,900
Jan 16, 2026
18.82
18.83
18.74
18.79
18.23
196,900
Jan 15, 2026
18.95
18.95
18.89
18.90
18.34
132,900
Jan 14, 2026
19.00
19.05
18.99
19.00
18.44
265,200
Jan 13, 2026
18.96
18.99
18.94
18.96
18.40
252,300
Jan 12, 2026
18.93
18.94
18.89
18.89
18.33
268,700
Jan 9, 2026
19.02
19.02
18.92
18.92
18.36
252,500
Jan 8, 2026
19.01
19.04
18.97
18.97
18.41
198,000
Jan 7, 2026
19.15
19.15
19.03
19.05
18.49
337,500
Jan 6, 2026
19.15
19.17
19.08
19.15
18.58
161,900
Jan 5, 2026
19.15
19.17
19.12
19.15
18.58
287,600
Jan 2, 2026
19.12
19.18
19.02
19.08
18.52
333,000
Dec 31, 2025
19.16
19.19
19.14
19.16
18.59
179,200
Dec 30, 2025
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
19.16
19.17
19.13
19.15
18.58
392,200
Dec 29, 2025
19.17
19.22
19.17
19.21
18.58
949,000
Dec 26, 2025
19.15
19.15
19.08
19.13
18.51
138,300
Dec 24, 2025
19.05
19.11
19.05
19.09
18.47
107,600
Dec 23, 2025
19.07
19.08
19.01
19.04
18.42
362,000
Dec 22, 2025
19.19
19.19
19.14
19.16
18.54
209,400
Dec 19, 2025
19.24
19.24
19.17
19.18
18.56
557,600
Dec 18, 2025
19.29
19.29
19.18
19.24
18.61
366,400
Dec 17, 2025
19.22
19.23
19.16
19.20
18.58
1,215,600
Dec 16, 2025
19.23
19.25
19.18
19.22
18.59
1,067,600
Dec 15, 2025
19.15
19.21
19.14
19.16
18.54
403,500
Dec 12, 2025
19.13
19.22
19.09
19.15
18.53
5,810,800
Dec 11, 2025
19.18
19.18
19.08
19.12
18.50
603,200
Dec 10, 2025
19.04
19.19
19.02
19.19
18.57
342,100
Dec 9, 2025
19.18
19.27
19.11
19.13
18.51
321,500
Dec 8, 2025
19.26
19.26
19.17
19.21
18.58
356,900
Dec 5, 2025
19.30
19.33
19.25
19.25
18.62
268,800
Dec 4, 2025
19.37
19.37
19.26
19.27
18.64
906,400
Dec 3, 2025
19.41
19.42
19.38
19.40
18.77
1,210,000
Dec 2, 2025
19.33
19.39
19.32
19.37
18.74
432,400
Dec 1, 2025
19.37
19.40
19.33
19.35
18.72
761,100
Nov 28, 2025
19.46
19.46
19.37
19.40
18.77
580,000
Nov 26, 2025
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
19.39
19.49
19.39
19.45
18.82
486,700
Nov 25, 2025
19.37
19.51
19.36
19.50
18.81
748,000
Nov 24, 2025
19.46
19.48
19.40
19.47
18.78
332,200
Nov 21, 2025
19.45
19.51
19.43
19.51
18.82
168,200
Nov 20, 2025
19.34
19.42
19.34
19.39
18.70
81,900
Nov 19, 2025
19.41
19.42
19.36
19.40
18.71
214,700
Nov 18, 2025
19.37
19.44
19.33
19.41
18.72
381,900
Nov 17, 2025
19.26
19.31
19.25
19.26
18.58
181,200
Nov 14, 2025
19.25
19.27
19.22
19.24
18.56
244,600
Nov 13, 2025
19.18
19.20
19.17
19.17
18.49
88,300
Nov 12, 2025
19.18
19.19
19.15
19.18
18.50
233,600
Nov 11, 2025
19.23
19.23
19.19
19.22
18.54
105,500
Nov 10, 2025
19.23
19.24
19.13
19.16
18.48
283,300
Nov 7, 2025
19.19
19.26
19.19
19.24
18.56
272,400
Nov 6, 2025
19.09
19.18
19.09
19.16
18.48
220,700
Nov 5, 2025
19.15
19.16
19.07
19.09
18.41
813,000
Nov 4, 2025
19.19
19.20
19.10
19.18
18.50
1,624,000
Nov 3, 2025
19.28
19.30
19.12
19.19
18.51
724,400
Oct 31, 2025
19.18
19.24
19.17
19.22
18.54
230,500
