NYSE Arca · IVOL · ETF
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL) ETF price history
Every NYSE Arca trading session of Quadratic Interest Rate Volatility and Inflation Hedge ETF from May 14, 2019 to Sep 28, 2026: 1,854 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVOL adjusted close, 2019 to 2026
- $23.93
- All time high, 2021
- $19.10
- 52 week high, $15.99 low
- 1,854
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
IVOL key facts
- Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL) closed at $16.56 on Sep 28, 2026 on NYSE Arca.
- IVOL's all time high close is $23.93, set on May 10, 2021; its all time low close is $16.08 on Sep 23, 2026.
- IVOL's 52 week range is $15.99 to $19.10.
- IVOL returned -11.6% over the year to Sep 28, 2026 and -29.1% over five years.
- Since May 14, 2019 IVOL returned -14%, -2.1% a year compounded.
- IVOL's deepest drawdown was -32.8% from May 18, 2021 to Sep 23, 2026.
- DataCedar holds 1,854 daily sessions of IVOL history from May 14, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVOL price chart, 2019 to 2026
IVOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -4.8% |
| 6 months | -10.2% |
| Year to date | -11.9% |
| 1 year | -11.6% |
| 3 years | -11.3% |
| 5 years | -29.1% |
| 10 years | n/a |
| Since May 14, 2019 | -14.5% |
| Compound annual growth, 7.4 years | -2.1% |
IVOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.93 on May 10, 2021
- All time low close
- $16.08 on Sep 23, 2026
- 52 week high
- $19.10 on Oct 16, 2025
- 52 week low
- $15.99 on Sep 23, 2026
- Deepest drawdown
- -32.8% from May 18, 2021 to Sep 23, 2026, not yet recovered
- Best single session
- +5.5% on Mar 15, 2023
- Worst single session
- -4.6% on Mar 16, 2023
- Volatility, 1 year annualised
- 7.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +15%
- Worst calendar year
- 2022, -13%
IVOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 14, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.78 | $18.91 | $15.99 | $16.56 | -12.0% | 39.4M | 185 |
| 2025 | $16.84 | $19.60 | $16.64 | $18.82 | +12.0% | 102.3M | 250 |
| 2024 | $18.78 | $19.13 | $16.42 | $16.81 | -11.1% | 83.8M | 252 |
| 2023 | $19.85 | $21.90 | $17.94 | $18.90 | -5.2% | 96.9M | 250 |
| 2022 | $22.85 | $23.32 | $19.14 | $19.93 | -12.7% | 154M | 251 |
| 2021 | $22.95 | $23.97 | $22.35 | $22.83 | -0.3% | 401.1M | 252 |
| 2020 | $19.93 | $22.95 | $19.11 | $22.90 | +14.6% | 69.4M | 253 |
| 2019 | $19.34 | $20.48 | $19.34 | $19.99 | n/a | 5.3M | 161 |
IVOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.56 | -2.6% |
| August 2026 | $17.01 | -2.2% |
| July 2026 | $17.39 | +0.5% |
| June 2026 | $17.29 | -2.6% |
| May 2026 | $17.75 | -2.7% |
| April 2026 | $18.24 | -1.6% |
| March 2026 | $18.54 | -1.7% |
| February 2026 | $18.86 | +1.0% |
| January 2026 | $18.68 | -0.7% |
| December 2025 | $18.82 | -0.9% |
| November 2025 | $19.00 | +1.2% |
| October 2025 | $18.76 | -0.0% |
About the IVOL data
Daily bars. 1,854 sessions from May 14, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IVEP Dan IVES Wedbush AI Power & Infrastructure ETF
- IVES Dan IVES Wedbush AI Revolution ETF
- IVLU iShares MSCI Intl Value Factor ETF
- IVOG Vanguard S&P Mid-Cap 400 Growth ETF
- IVOO Vanguard S&P Mid-Cap 400 ETF
- IVOV Vanguard S&P Mid-Cap 400 Value ETF
- IVRS iShares Future Metaverse Tech and Communications ETF
- IVV iShares Core S&P 500 ETF
Common questions
IVOL share price history
