U.S. markets closed

Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.52+0.09 (+0.49%)
Al cierre: 04:00PM EDT
18.51 -0.01 (-0.05%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202418.4418.5218.4418.5218.52124,201
31 may 202418.3218.4318.3218.4318.43353,400
30 may 202418.3218.3518.3118.3418.34493,700
30 may 20240.055 Dividendo
29 may 202418.3318.3818.3218.3518.30889,200
28 may 202418.3318.3618.2318.2718.22246,900
24 may 202418.2818.3018.2618.2818.23161,100
23 may 202418.3818.4118.3018.3318.28122,000
22 may 202418.4918.4918.3818.4018.34181,100
21 may 202418.5218.5318.5018.5318.47197,700
20 may 202418.5418.5418.5018.5318.47247,800
17 may 202418.5918.5918.5218.5418.48173,400
16 may 202418.6118.6218.5718.5818.52382,400
15 may 202418.6618.7118.6118.6818.62105,100
14 may 202418.5018.6018.5018.5718.51121,800
13 may 202418.5318.5518.4818.4918.43115,800
10 may 202418.5618.5618.5018.5018.44130,700
09 may 202418.5718.6418.5518.5618.5085,100
08 may 202418.5418.5618.5218.5518.49148,900
07 may 202418.5718.5718.5018.5118.45147,400
06 may 202418.6718.7218.5918.5918.53224,600
03 may 202418.7618.8018.6618.6718.61183,700
02 may 202418.5018.6418.5018.6418.58915,100
01 may 202418.3618.5118.2518.4218.36684,300
30 abr 202418.4018.4218.3718.3818.32451,200
29 abr 202418.4818.5318.4318.4618.40226,500
26 abr 202418.4918.5618.4818.5018.44169,200
25 abr 202418.5318.6118.5018.6118.55677,300
24 abr 202418.5318.6018.5018.5618.50341,800
23 abr 202418.4618.5618.4618.5518.49145,700
22 abr 202418.5018.5618.4918.5218.4696,800
19 abr 202418.4818.5318.4318.5018.4465,500
18 abr 202418.5018.5318.4318.4318.3797,800
17 abr 202418.5818.6218.5518.5718.51304,300
16 abr 202418.6918.7218.5618.6318.57158,100
15 abr 202418.5318.7318.5218.7318.67416,600
12 abr 202418.6018.6618.5818.6018.54258,700
11 abr 202418.5118.5618.4718.5118.45146,500
10 abr 202418.3318.4618.2618.4018.34287,800
09 abr 202418.7318.7518.6718.6818.62121,500
08 abr 202418.7818.7918.7018.7218.66122,600
05 abr 202418.8618.9018.8018.8018.74159,000
04 abr 202418.8618.9418.7918.9218.86130,400
03 abr 202418.9218.9918.8818.9918.935,672,000
02 abr 202418.8918.9818.8918.9218.86127,900
01 abr 202418.9718.9718.8118.9018.84194,000
28 mar 202418.9919.0318.9318.9318.87119,200
27 mar 202419.0719.0819.0419.0819.02108,100
26 mar 202419.1019.1119.0619.0819.02151,300
26 mar 20240.058 Dividendo
25 mar 202419.2419.2519.1819.2019.08107,100
22 mar 202419.2219.2819.2119.2119.0975,100
21 mar 202419.2919.3019.2319.2419.12234,800
20 mar 202419.0619.2419.0519.1819.06136,200
19 mar 202419.1019.1419.0919.1018.99156,000
18 mar 202419.0619.0618.9919.0518.94204,200
15 mar 202419.0519.0518.9818.9818.87228,800
14 mar 202419.1919.2019.1419.1719.05361,500
13 mar 202419.3419.3719.2919.2919.17116,600
12 mar 202419.4619.4619.3519.3719.25104,900
11 mar 202419.5119.5319.4719.4819.36180,600
08 mar 202419.6419.6619.5219.5219.40130,200
07 mar 202419.4719.5419.4719.5219.40162,500
06 mar 202419.5519.5919.4119.4419.32194,800
05 mar 202419.5619.6219.5219.5619.44877,200
04 mar 202419.5819.6219.5319.5819.46134,100
01 mar 202419.5119.6519.4719.6119.49143,400
29 feb 202419.4219.5419.4219.4819.36481,300
28 feb 202419.4419.4719.4219.4519.33206,600
27 feb 202419.4119.4419.3719.3819.26210,900
27 feb 20240.058 Dividendo
26 feb 202419.4819.5019.4519.4819.31310,500
23 feb 202419.5619.5619.5019.5119.34568,000
22 feb 202419.6519.6719.5219.5619.38227,900
21 feb 202419.7719.8119.6819.7219.54126,500
20 feb 202419.8619.8719.7819.7819.60125,500
16 feb 202419.7019.7419.5519.7019.52588,100
15 feb 202419.7919.8619.7819.7919.61496,000
14 feb 202419.7219.8519.7219.7719.59230,000
13 feb 202419.7219.7419.6019.6419.46229,000
12 feb 202419.9419.9619.9019.9019.72141,200
09 feb 202419.9119.9419.8719.9219.74145,300
08 feb 202420.0020.0619.9920.0019.82122,500
07 feb 202420.0120.1319.9619.9619.78107,300
06 feb 202419.9520.0819.9120.0019.82168,200
05 feb 202420.0320.0719.9719.9919.81143,500
02 feb 202420.1120.1520.0220.0519.871,239,300
01 feb 202420.4820.5420.3920.3920.21181,800
31 ene 202420.3620.4920.2920.3420.16331,200
30 ene 202420.4320.4320.0820.0819.90203,500
29 ene 202420.4120.4820.4120.4520.27196,200
29 ene 20240.061 Dividendo
26 ene 202420.5320.5320.3920.3920.1582,500
25 ene 202420.4820.6120.4820.5220.28231,600
24 ene 202420.5920.5920.4720.4920.25200,300
23 ene 202420.4120.5020.3820.5020.2682,300
22 ene 202420.4120.4920.4120.4320.19302,300
19 ene 202420.4720.5020.3920.4320.1988,500
18 ene 202420.4320.5920.4320.5920.34129,800
17 ene 202420.4420.4620.3420.3820.1494,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...