QVOL Historical Prices
Infrastructure Capital Nasdaq Option Income ETF · daily open, high, low, close & volume
Trading days
123
Period high
107.59
Period low
78.44
Period change
-20.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 84.16 | 84.24 | 78.44 | 78.74 | -7.76% | 27,797 |
| Nov 4, 2026 | 86.66 | 86.66 | 85.00 | 85.36 | -0.29% | 8,885 |
| Nov 3, 2026 | 85.31 | 85.83 | 85.31 | 85.61 | +1.72% | 6,448 |
| Nov 2, 2026 | 87.26 | 87.26 | 84.16 | 84.16 | -2.86% | 19,232 |
| Oct 30, 2026 | 88.11 | 88.11 | 85.44 | 86.64 | -5.04% | 29,838 |
| Oct 29, 2026 | 91.88 | 93.80 | 90.79 | 91.24 | -4.13% | 21,095 |
| Oct 28, 2026 | 95.09 | 95.40 | 94.23 | 95.17 | +1.17% | 17,049 |
| Oct 27, 2026 | 92.92 | 94.36 | 92.92 | 94.07 | +2.08% | 7,096 |
| Oct 26, 2026 | 91.19 | 92.66 | 91.19 | 92.15 | +1.07% | 6,299 |
| Oct 23, 2026 | 91.31 | 91.97 | 91.17 | 91.17 | -0.10% | 5,788 |
| Oct 22, 2026 | 93.37 | 93.37 | 90.94 | 91.27 | -4.23% | 23,941 |
| Oct 21, 2026 | 94.75 | 95.61 | 94.65 | 95.30 | +0.78% | 10,321 |
| Oct 20, 2026 | 93.81 | 95.39 | 93.45 | 94.56 | -0.10% | 3,665 |
| Oct 19, 2026 | 97.76 | 97.76 | 93.96 | 94.66 | +1.10% | 5,301 |
| Oct 16, 2026 | 95.45 | 95.57 | 93.31 | 93.63 | -3.14% | 17,485 |
| Oct 15, 2026 | 94.75 | 96.67 | 94.10 | 96.67 | +0.15% | 10,466 |
| Oct 14, 2026 | 98.60 | 98.60 | 96.40 | 96.52 | -3.00% | 16,148 |
| Oct 13, 2026 | 99.22 | 100.28 | 98.73 | 99.51 | -0.59% | 9,515 |
| Oct 12, 2026 | 101.00 | 101.00 | 99.99 | 100.11 | -0.96% | 8,955 |
| Oct 9, 2026 | 101.22 | 101.22 | 100.95 | 101.08 | +0.20% | 3,375 |
| Oct 8, 2026 | 102.06 | 103.22 | 100.42 | 100.88 | -2.08% | 13,474 |
| Oct 7, 2026 | 103.64 | 103.64 | 102.03 | 103.02 | -0.27% | 6,685 |
| Oct 6, 2026 | 103.55 | 103.93 | 103.22 | 103.30 | +0.85% | 7,851 |
| Oct 5, 2026 | 102.13 | 102.61 | 102.06 | 102.43 | +0.57% | 5,723 |
| Oct 2, 2026 | 102.10 | 102.49 | 101.78 | 101.85 | +1.18% | 5,600 |
| Oct 1, 2026 | 100.60 | 100.97 | 99.76 | 100.67 | +0.26% | 8,518 |
| Sep 30, 2026 | 100.58 | 100.91 | 100.38 | 100.40 | +0.40% | 5,672 |
| Sep 29, 2026 | 100.34 | 103.25 | 99.69 | 100.01 | -0.14% | 6,820 |
| Sep 28, 2026 | 101.56 | 101.56 | 99.60 | 100.15 | -1.77% | 12,762 |
| Sep 25, 2026 | 101.99 | 103.17 | 101.30 | 101.96 | +0.48% | 15,553 |
| Sep 24, 2026 | 100.01 | 101.56 | 100.01 | 101.47 | +0.25% | 10,175 |
| Sep 23, 2026 | 102.40 | 102.40 | 100.80 | 101.22 | -1.10% | 5,631 |
| Sep 22, 2026 | 102.46 | 102.59 | 101.84 | 102.35 | +0.56% | 6,382 |
| Sep 21, 2026 | 99.78 | 102.09 | 99.78 | 101.78 | +3.02% | 11,731 |
| Sep 18, 2026 | 98.25 | 98.79 | 98.00 | 98.79 | +0.69% | 7,119 |
| Sep 17, 2026 | 98.25 | 98.25 | 97.85 | 98.11 | +1.73% | 10,295 |
| Sep 16, 2026 | 96.25 | 97.39 | 95.46 | 96.44 | +0.21% | 13,350 |
| Sep 15, 2026 | 96.82 | 97.30 | 96.21 | 96.23 | -0.80% | 15,574 |
| Sep 14, 2026 | 96.96 | 97.57 | 96.03 | 97.00 | -2.02% | 15,985 |
| Sep 11, 2026 | 99.45 | 99.62 | 98.83 | 99.00 | +1.07% | 8,273 |
| Sep 10, 2026 | 98.37 | 98.56 | 97.73 | 97.95 | -1.36% | 12,555 |
| Sep 9, 2026 | 99.33 | 100.61 | 99.31 | 99.31 | +0.08% | 6,871 |
| Sep 8, 2026 | 99.88 | 99.88 | 98.86 | 99.22 | +0.57% | 19,990 |
| Sep 4, 2026 | 98.14 | 98.66 | 98.13 | 98.66 | +1.25% | 4,672 |
| Sep 3, 2026 | 96.26 | 97.65 | 96.26 | 97.45 | +0.64% | 10,917 |
| Sep 2, 2026 | 96.29 | 96.87 | 96.29 | 96.83 | -0.73% | 10,239 |
| Aug 31, 2026 | 97.75 | 97.91 | 97.05 | 97.54 | -0.54% | 18,832 |
| Aug 28, 2026 | 99.31 | 101.11 | 98.00 | 98.07 | -1.86% | 15,536 |
| Aug 27, 2026 | 99.94 | 100.08 | 98.91 | 99.92 | +0.03% | 12,783 |
| Aug 26, 2026 | 100.00 | 100.17 | 99.38 | 99.89 | +0.18% | 5,095 |
| Aug 25, 2026 | 100.08 | 100.41 | 99.41 | 99.71 | +0.95% | 5,659 |
| Aug 24, 2026 | 99.50 | 99.72 | 98.05 | 98.78 | -1.38% | 16,515 |
| Aug 21, 2026 | 101.38 | 101.38 | 99.91 | 100.16 | +0.24% | 6,961 |
| Aug 20, 2026 | 99.70 | 100.53 | 99.53 | 99.92 | -0.08% | 11,782 |
| Aug 19, 2026 | 100.50 | 101.25 | 99.14 | 100.00 | -0.52% | 13,087 |
| Aug 18, 2026 | 101.67 | 101.71 | 100.33 | 100.53 | -2.59% | 6,319 |
| Aug 17, 2026 | 103.98 | 104.11 | 103.18 | 103.20 | +0.26% | 10,219 |
| Aug 14, 2026 | 103.40 | 103.68 | 102.57 | 102.93 | -0.26% | 4,785 |
| Aug 13, 2026 | 101.45 | 103.75 | 101.45 | 103.21 | +1.42% | 5,439 |
| Aug 12, 2026 | 102.08 | 102.34 | 101.76 | 101.76 | +0.97% | 7,971 |
| Aug 11, 2026 | 101.08 | 101.29 | 100.64 | 100.78 | -0.31% | 3,205 |
| Aug 10, 2026 | 101.09 | 101.87 | 101.08 | 101.09 | -0.43% | 3,604 |
| Aug 7, 2026 | 100.67 | 101.61 | 100.63 | 101.53 | +1.39% | 7,190 |
| Aug 6, 2026 | 99.37 | 100.65 | 98.61 | 100.14 | -0.34% | 3,311 |
| Aug 5, 2026 | 102.00 | 102.07 | 100.48 | 100.48 | -0.95% | 5,847 |
| Aug 4, 2026 | 99.22 | 101.59 | 99.22 | 101.44 | +3.43% | 4,414 |
| Aug 3, 2026 | 96.74 | 98.17 | 96.70 | 98.07 | +1.89% | 5,929 |
| Jul 31, 2026 | 96.47 | 97.34 | 95.25 | 96.25 | +2.24% | 7,314 |
| Jul 30, 2026 | 93.00 | 94.27 | 93.00 | 94.14 | +3.01% | 3,409 |
| Jul 29, 2026 | 93.50 | 93.72 | 91.40 | 91.40 | -2.19% | 12,764 |
| Jul 28, 2026 | 93.04 | 93.99 | 92.01 | 93.44 | -1.26% | 13,153 |
| Jul 27, 2026 | 95.50 | 95.90 | 93.64 | 94.64 | -0.05% | 10,338 |
| Jul 24, 2026 | 96.25 | 96.31 | 94.60 | 94.68 | -1.92% | 13,684 |
| Jul 23, 2026 | 97.34 | 97.35 | 96.05 | 96.54 | -2.06% | 10,524 |
| Jul 22, 2026 | 98.03 | 98.97 | 98.03 | 98.56 | -0.44% | 5,574 |
| Jul 21, 2026 | 98.34 | 99.01 | 98.02 | 99.00 | +2.12% | 5,074 |
| Jul 20, 2026 | 97.44 | 97.78 | 96.94 | 96.94 | +0.46% | 8,053 |
| Jul 17, 2026 | 95.57 | 97.04 | 94.56 | 96.50 | -1.38% | 20,081 |
| Jul 16, 2026 | 99.01 | 99.17 | 97.61 | 97.85 | -2.33% | 18,409 |
| Jul 15, 2026 | 100.78 | 100.80 | 99.35 | 100.19 | -0.01% | 8,831 |
| Jul 14, 2026 | 100.05 | 101.19 | 99.75 | 100.20 | +0.94% | 6,047 |
| Jul 13, 2026 | 100.59 | 100.59 | 99.26 | 99.27 | -2.09% | 10,871 |
| Jul 10, 2026 | 101.37 | 101.46 | 100.51 | 101.39 | +0.14% | 9,705 |
| Jul 9, 2026 | 100.60 | 101.54 | 100.00 | 101.25 | +1.74% | 6,472 |
| Jul 8, 2026 | 98.80 | 99.58 | 97.97 | 99.52 | +0.44% | 18,136 |
| Jul 7, 2026 | 99.50 | 99.67 | 98.17 | 99.08 | -1.51% | 18,640 |
| Jul 6, 2026 | 101.76 | 101.76 | 100.36 | 100.61 | +1.43% | 23,142 |
| Jul 2, 2026 | 101.27 | 101.98 | 98.61 | 99.19 | -1.91% | 25,961 |
| Jul 1, 2026 | 101.48 | 101.97 | 101.11 | 101.12 | -1.43% | 12,454 |
| Jun 30, 2026 | 101.41 | 102.68 | 101.41 | 102.58 | +1.53% | 8,298 |
| Jun 29, 2026 | 100.24 | 101.18 | 98.71 | 101.04 | +0.79% | 19,577 |
| Jun 26, 2026 | 100.23 | 101.20 | 99.79 | 100.25 | -1.40% | 20,705 |
| Jun 25, 2026 | 102.72 | 103.97 | 100.32 | 101.68 | +1.17% | 8,780 |
| Jun 24, 2026 | 101.54 | 101.68 | 99.76 | 100.50 | -0.70% | 8,280 |
| Jun 23, 2026 | 101.34 | 102.75 | 100.94 | 101.22 | -3.92% | 15,820 |
| Jun 22, 2026 | 106.55 | 106.70 | 104.97 | 105.34 | -0.46% | 19,142 |
| Jun 18, 2026 | 104.48 | 105.88 | 104.48 | 105.83 | +3.38% | 11,409 |
| Jun 17, 2026 | 104.43 | 104.51 | 102.36 | 102.38 | -0.75% | 12,140 |
| Jun 16, 2026 | 105.69 | 105.82 | 103.16 | 103.16 | -2.30% | 14,538 |
| Jun 15, 2026 | 104.79 | 105.84 | 104.34 | 105.59 | +3.87% | 15,073 |
| Jun 12, 2026 | 101.14 | 102.00 | 100.20 | 101.66 | +0.92% | 19,771 |
| Jun 11, 2026 | 98.18 | 100.84 | 97.77 | 100.73 | +3.12% | 24,360 |
| Jun 10, 2026 | 98.93 | 100.22 | 97.54 | 97.68 | -2.11% | 33,719 |
| Jun 9, 2026 | 102.42 | 102.96 | 96.39 | 99.79 | -1.40% | 88,835 |
| Jun 8, 2026 | 101.76 | 102.54 | 100.62 | 101.20 | +1.84% | 93,196 |
| Jun 5, 2026 | 102.86 | 102.86 | 99.21 | 99.37 | -5.89% | 15,295 |
| Jun 4, 2026 | 104.16 | 106.09 | 104.03 | 105.59 | -0.42% | 7,190 |
| Jun 3, 2026 | 106.19 | 106.19 | 105.71 | 106.04 | -0.45% | 5,478 |
| Jun 2, 2026 | 106.43 | 107.59 | 106.03 | 106.52 | +1.32% | 7,292 |
| Jun 1, 2026 | 104.02 | 105.55 | 103.53 | 105.13 | +1.32% | 5,030 |
| May 29, 2026 | 103.87 | 104.27 | 103.23 | 103.77 | +0.43% | 18,206 |
| May 28, 2026 | 101.81 | 103.47 | 101.81 | 103.33 | +0.23% | 10,893 |
| May 27, 2026 | 103.59 | 103.59 | 102.45 | 103.08 | -0.48% | 7,543 |
| May 26, 2026 | 102.80 | 103.58 | 102.80 | 103.58 | +2.31% | 2,872 |
| May 22, 2026 | 101.60 | 101.94 | 101.11 | 101.24 | +0.69% | 5,173 |
| May 21, 2026 | 99.80 | 100.55 | 99.55 | 100.55 | +0.50% | 4,022 |
| May 20, 2026 | 98.74 | 100.05 | 98.69 | 100.05 | +2.41% | 6,094 |
| May 19, 2026 | 98.07 | 98.66 | 96.91 | 97.70 | -0.86% | 7,424 |
| May 18, 2026 | 99.49 | 99.49 | 97.70 | 98.55 | -0.58% | 10,210 |
| May 15, 2026 | 99.64 | 99.70 | 98.68 | 99.12 | -1.83% | 9,342 |
| May 14, 2026 | 100.36 | 101.36 | 100.36 | 100.97 | +0.87% | 6,258 |
| May 13, 2026 | 99.06 | 100.37 | 99.06 | 100.10 | +1.37% | 18,569 |
| May 12, 2026 | 98.57 | 98.75 | 97.14 | 98.75 | - | 4,427 |
Daily open, high, low, close and volume for Infrastructure Capital Nasdaq Option Income ETF (QVOL). Showing 123 trading days. Unadjusted prices.