Infrastructure Capital NASDAQ Option Income ETF QVOL
84.58 USD -1.68 (-1.94%)
Regular-session close
84.50 -0.08 -0.10%
After hours · Nov 13, 4:00 PM ET
83.51 Day range 85.44
78.74 52-week range 106.52
- YTD
- -14.35%
- 1 year
- -14.35%
QVOL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.10 | 86.10 | 83.50 | 84.58 | -1.81 | -2.10% | 25,000 |
| Nov 12, 2026 | 86.16 | 87.11 | 85.79 | 86.39 | -0.15 | -0.17% | 10,200 |
| Nov 11, 2026 | 85.89 | 87.50 | 85.58 | 86.54 | +2.63 | +3.13% | 12,100 |
| Nov 10, 2026 | 83.54 | 84.71 | 83.24 | 83.91 | -0.32 | -0.38% | 11,200 |
| Nov 9, 2026 | 83.12 | 84.51 | 83.12 | 84.23 | +3.88 | +4.83% | 7,000 |
| Nov 6, 2026 | 80.27 | 82.51 | 79.64 | 80.35 | +1.61 | +2.04% | 20,700 |
| Nov 5, 2026 | 84.16 | 84.24 | 78.44 | 78.74 | -6.62 | -7.76% | 27,800 |
| Nov 4, 2026 | 86.66 | 86.66 | 85.00 | 85.36 | -0.25 | -0.29% | 8,900 |
| Nov 3, 2026 | 85.31 | 85.83 | 85.31 | 85.61 | +1.45 | +1.72% | 6,400 |
| Nov 2, 2026 | 87.26 | 87.26 | 84.16 | 84.16 | -2.48 | -2.86% | 19,200 |
| Oct 30, 2026 | 88.11 | 88.11 | 85.44 | 86.64 | -4.60 | -5.04% | 29,800 |
| Oct 29, 2026 | 91.88 | 93.80 | 90.79 | 91.24 | -3.93 | -4.13% | 21,100 |
| Oct 28, 2026 | 95.09 | 95.40 | 94.23 | 95.17 | +1.10 | +1.17% | 17,000 |
| Oct 27, 2026 | 92.92 | 94.36 | 92.92 | 94.07 | +1.92 | +2.08% | 7,100 |
| Oct 26, 2026 | 91.19 | 92.66 | 91.19 | 92.15 | +0.98 | +1.07% | 6,300 |
| Oct 23, 2026 | 91.31 | 91.97 | 91.17 | 91.17 | -0.10 | -0.11% | 5,800 |
| Oct 22, 2026 | 93.37 | 93.37 | 90.94 | 91.27 | -4.03 | -4.23% | 23,900 |
| Oct 21, 2026 | 94.75 | 95.61 | 94.65 | 95.30 | +0.74 | +0.78% | 10,300 |
| Oct 20, 2026 | 93.81 | 95.39 | 93.45 | 94.56 | -0.10 | -0.11% | 3,700 |
| Oct 19, 2026 | 97.76 | 97.76 | 93.96 | 94.66 | +1.03 | +1.10% | 5,300 |
| Oct 16, 2026 | 95.45 | 95.57 | 93.31 | 93.63 | -3.04 | -3.14% | 17,500 |
| Oct 15, 2026 | 94.75 | 96.67 | 94.10 | 96.67 | +0.15 | +0.16% | 10,500 |
| Oct 14, 2026 | 98.60 | 98.60 | 96.40 | 96.52 | -2.99 | -3.00% | 16,100 |
| Oct 13, 2026 | 99.22 | 100.28 | 98.73 | 99.51 | -0.60 | -0.60% | 9,500 |
| Oct 12, 2026 | 101.00 | 101.00 | 99.99 | 100.11 | -0.97 | -0.96% | 8,900 |
| Oct 9, 2026 | 101.22 | 101.22 | 100.95 | 101.08 | +0.20 | +0.20% | 3,400 |
| Oct 8, 2026 | 102.06 | 103.23 | 100.42 | 100.88 | -2.14 | -2.08% | 13,500 |
| Oct 7, 2026 | 103.64 | 103.64 | 102.03 | 103.02 | -0.28 | -0.27% | 6,700 |
| Oct 6, 2026 | 103.55 | 103.93 | 103.22 | 103.30 | +0.87 | +0.85% | 7,800 |
| Oct 5, 2026 | 102.13 | 102.61 | 102.06 | 102.43 | +0.58 | +0.57% | 5,700 |
| Oct 2, 2026 | 102.10 | 102.49 | 101.78 | 101.85 | +1.18 | +1.17% | 5,600 |
| Oct 1, 2026 | 100.60 | 100.98 | 99.76 | 100.67 | +0.27 | +0.27% | 8,500 |
| Sep 30, 2026 | 100.58 | 100.91 | 100.38 | 100.40 | +0.39 | +0.39% | 5,700 |
| Sep 29, 2026 | 100.34 | 103.25 | 99.69 | 100.01 | -0.14 | -0.14% | 6,800 |
| Sep 28, 2026 | 101.56 | 101.56 | 99.60 | 100.15 | -1.81 | -1.78% | 12,700 |
| Sep 25, 2026 | 101.99 | 103.17 | 101.30 | 101.96 | +0.49 | +0.48% | 15,600 |
| Sep 24, 2026 | 100.01 | 101.56 | 100.01 | 101.47 | +0.25 | +0.25% | 10,200 |
| Sep 23, 2026 | 102.40 | 102.40 | 100.80 | 101.22 | -1.13 | -1.10% | 5,600 |
| Sep 22, 2026 | 102.46 | 102.59 | 101.84 | 102.35 | +0.57 | +0.56% | 6,400 |
| Sep 21, 2026 | 99.78 | 102.10 | 99.78 | 101.78 | +2.99 | +3.03% | 11,700 |
| Sep 18, 2026 | 98.25 | 98.79 | 98.00 | 98.79 | +0.68 | +0.69% | 7,100 |
| Sep 17, 2026 | 98.25 | 98.25 | 97.85 | 98.11 | +1.67 | +1.73% | 10,300 |
| Sep 16, 2026 | 96.25 | 97.39 | 95.46 | 96.44 | +0.21 | +0.22% | 13,300 |
| Sep 15, 2026 | 96.82 | 97.30 | 96.21 | 96.23 | -0.78 | -0.80% | 15,600 |
| Sep 14, 2026 | 96.96 | 97.57 | 96.04 | 97.01 | -2.00 | -2.02% | 16,000 |
| Sep 11, 2026 | 99.45 | 99.62 | 98.83 | 99.01 | +1.05 | +1.07% | 8,300 |
| Sep 10, 2026 | 98.37 | 98.56 | 97.73 | 97.96 | -1.35 | -1.36% | 12,600 |
| Sep 9, 2026 | 99.33 | 100.61 | 99.31 | 99.31 | +0.09 | +0.09% | 6,900 |
| Sep 8, 2026 | 99.88 | 99.88 | 98.86 | 99.22 | +0.56 | +0.57% | 20,000 |
| Sep 4, 2026 | 98.14 | 98.66 | 98.13 | 98.66 | +1.21 | +1.24% | 4,700 |
| Sep 3, 2026 | 96.26 | 97.65 | 96.26 | 97.45 | +0.62 | +0.64% | 10,900 |
| Sep 2, 2026 | 96.29 | 96.87 | 96.29 | 96.83 | +0.37 | +0.38% | 10,200 |
| Sep 1, 2026 | 96.62 | 96.70 | 96.00 | 96.46 | -1.08 | -1.11% | 21,600 |
| Aug 31, 2026 | 97.75 | 97.91 | 97.05 | 97.54 | -0.53 | -0.54% | 18,800 |
| Aug 28, 2026 | 99.31 | 101.11 | 98.00 | 98.07 | -1.85 | -1.85% | 15,500 |
| Aug 27, 2026 | 99.94 | 100.08 | 98.91 | 99.92 | +0.03 | +0.03% | 12,800 |
| Aug 26, 2026 | 100.00 | 100.17 | 99.38 | 99.89 | +0.18 | +0.18% | 5,100 |
| Aug 25, 2026 | 100.08 | 100.41 | 99.41 | 99.71 | +0.93 | +0.94% | 5,700 |
| Aug 24, 2026 | 99.50 | 99.72 | 98.05 | 98.78 | -1.38 | -1.38% | 16,500 |
| Aug 21, 2026 | 101.38 | 101.38 | 99.91 | 100.16 | +0.24 | +0.24% | 7,000 |
| Aug 20, 2026 | 99.70 | 100.53 | 99.53 | 99.92 | -0.08 | -0.08% | 11,800 |
| Aug 19, 2026 | 100.50 | 101.25 | 99.14 | 100.00 | -0.53 | -0.53% | 13,100 |
| Aug 18, 2026 | 101.67 | 101.71 | 100.33 | 100.53 | -2.67 | -2.59% | 6,300 |
| Aug 17, 2026 | 103.98 | 104.11 | 103.18 | 103.20 | +0.27 | +0.26% | 10,200 |
| Aug 14, 2026 | 103.40 | 103.68 | 102.57 | 102.93 | -0.28 | -0.27% | 4,800 |
65 days, newest first. Daily bars as drawn on the QVOL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.