Global X Interest Rate Volatility and Inflation Hedge ETF (IRVH)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0618 | -0.30959131942 | 19.9618 | 20.02 | 19.9 | 2338 | 19.93545099 | SP |
| 4 | -0.44 | -2.16322517207 | 20.34 | 20.34 | 19.81 | 1917 | 20.03621719 | SP |
| 12 | -1.06 | -5.0572519084 | 20.96 | 21.09 | 19.81 | 1397 | 20.42968059 | SP |
| 26 | -0.62 | -3.02144249513 | 20.52 | 21.68 | 19.81 | 1354 | 20.78228453 | SP |
| 52 | -1.88 | -8.63177226814 | 21.78 | 21.91 | 19.81 | 1576 | 20.60280386 | SP |
| 156 | -4.89 | -19.7256958451 | 24.79 | 25.4646 | 19.81 | 863 | 20.9337921 | SP |
| 260 | -4.89 | -19.7256958451 | 24.79 | 25.4646 | 19.81 | 863 | 20.9337921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 19.9 | -0.04 | -0.18 | 19.95 | 19.95 | 19.9 | 3 |
| 1735860600 | 19.935 | -0.01 | -0.03 | 19.97 | 20.02 | 19.935 | 8958 |
| 1735687800 | 19.94 | 0.03 | 0.15 | 19.95 | 19.95 | 19.94 | 175 |
| 1735601400 | 19.9099 | -0.05 | -0.23 | 19.96 | 19.96 | 19.9099 | 23 |
| 1735342200 | 19.955 | -0.01 | -0.05 | 19.9618 | 19.9618 | 19.94 | 196 |
| 1735255800 | 19.965 | 0.02 | 0.10 | 19.97 | 19.97 | 19.965 | 195 |
| 1735077840 | 19.945 | 0.04 | 0.20 | 19.923 | 19.9499 | 19.923 | 212 |
| 1734996600 | 19.905 | -0.04 | -0.18 | 19.93 | 19.93 | 19.9048 | 587 |
| 1734737400 | 19.94 | 0.13 | 0.66 | 19.94 | 19.94 | 19.94 | 1 |
| 1734651000 | 19.81 | -0.14 | -0.68 | 19.87 | 19.87 | 19.81 | 334 |
| 1734564600 | 19.945 | -0.14 | -0.67 | 20.0882 | 20.0882 | 19.945 | 283 |
| 1734478200 | 20.08 | -0.05 | -0.22 | 20.08 | 20.09 | 20.07 | 22881 |
| 1734391800 | 20.125 | -0.02 | -0.10 | 20.14 | 20.14 | 20.125 | 2 |
| 1734132600 | 20.1449 | -0.04 | -0.17 | 20.1449 | 20.1449 | 20.1449 | 2 |
| 1734046200 | 20.18 | -0.01 | -0.07 | 20.19 | 20.19 | 20.18 | 14 |
| 1733959800 | 20.1949 | -0.07 | -0.34 | 20.1949 | 20.1949 | 20.1949 | 4 |
| 1733873400 | 20.264 | -0 | -0.01 | 20.25 | 20.264 | 20.25 | 62 |
| 1733787000 | 20.267 | -0.02 | -0.11 | 20.29 | 20.29 | 20.267 | 580 |
| 1733527800 | 20.29 | -0.03 | -0.15 | 20.34 | 20.34 | 20.29 | 5 |
| 1733441400 | 20.32 | -0.02 | -0.07 | 20.31 | 20.32 | 20.31 | 2855 |
| 1733355000 | 20.335 | 0.06 | 0.30 | 20.335 | 20.335 | 20.335 | 2 |
| 1733268600 | 20.275 | -0.03 | -0.12 | 20.29 | 20.29 | 20.275 | 716 |
| 1733182200 | 20.3 | -0.05 | -0.23 | 20.28 | 20.3 | 20.26 | 11064 |
| 1732917840 | 20.3459 | 0.07 | 0.34 | 20.3459 | 20.3459 | 20.3459 | 1 |
| 1732750200 | 20.2763 | 0.08 | 0.41 | 20.29 | 20.29 | 20.2763 | 2187 |
| 1732663800 | 20.1945 | -0.07 | -0.34 | 20.1945 | 20.1945 | 20.1945 | 1 |
| 1732577400 | 20.2628 | 0.06 | 0.31 | 20.2628 | 20.2628 | 20.2628 | 3 |
| 1732318200 | 20.2 | -0.03 | -0.17 | 20.21 | 20.21 | 20.2 | 166 |
| 1732231800 | 20.2339 | -0.04 | -0.22 | 20.26 | 20.26 | 20.2339 | 117 |
| 1732145400 | 20.2776 | -0.01 | -0.05 | 20.27 | 20.2776 | 20.27 | 2 |
| 1732059000 | 20.2879 | 0.02 | 0.11 | 20.2879 | 20.2879 | 20.2879 | 52 |
| 1731972600 | 20.2652 | 0.08 | 0.38 | 20.23 | 20.2652 | 20.23 | 12 |
| 1731713400 | 20.189 | -0.06 | -0.32 | 20.12 | 20.189 | 20.12 | 191 |
| 1731627000 | 20.2539 | 0.05 | 0.24 | 20.33 | 20.33 | 20.2539 | 251 |
| 1731540600 | 20.205 | -0.02 | -0.10 | 20.205 | 20.205 | 20.205 | 208 |
| 1731454200 | 20.2252 | -0.11 | -0.54 | 20.3 | 20.3 | 20.2252 | 4 |
| 1731367800 | 20.335 | -0.14 | -0.69 | 20.34 | 20.34 | 20.335 | 5 |
| 1731108600 | 20.4768 | 0.04 | 0.19 | 20.48 | 20.48 | 20.4768 | 2 |
| 1731022200 | 20.4385 | 0.1 | 0.48 | 20.42 | 20.4385 | 20.42 | 152 |
| 1730935800 | 20.3409 | -0.13 | -0.64 | 20.28 | 20.3409 | 20.28 | 103 |
| 1730849400 | 20.4712 | -0.07 | -0.36 | 20.4712 | 20.4712 | 20.4712 | 1 |
| 1730763000 | 20.5451 | 0.06 | 0.28 | 20.61 | 20.61 | 20.52 | 1380 |
| 1730500200 | 20.4868 | -0.1 | -0.49 | 20.4868 | 20.4868 | 20.4868 | 1 |
| 1730413800 | 20.5867 | -0.14 | -0.70 | 20.58 | 20.5867 | 20.58 | 89 |
| 1730327400 | 20.7312 | 0.03 | 0.14 | 20.7312 | 20.7312 | 20.7312 | 61 |
| 1730241000 | 20.7019 | 0.03 | 0.13 | 20.7019 | 20.7019 | 20.7019 | 1 |
| 1730154600 | 20.675 | -0.08 | -0.39 | 20.69 | 20.69 | 20.675 | 65 |
| 1729895400 | 20.755 | -0.07 | -0.34 | 20.83 | 20.83 | 20.755 | 2 |
| 1729809000 | 20.825 | -0.05 | -0.24 | 20.83 | 20.83 | 20.825 | 55 |
| 1729722600 | 20.875 | -0.1 | -0.49 | 20.9 | 20.9 | 20.875 | 3 |
| 1729636200 | 20.9787 | 0.03 | 0.13 | 20.9787 | 20.9787 | 20.9787 | 2 |
| 1729549800 | 20.9512 | -0.08 | -0.37 | 20.96 | 21.01 | 20.95 | 4684 |
| 1729290600 | 21.03 | 0.07 | 0.33 | 21.03 | 21.03 | 21.03 | 17 |
| 1729204200 | 20.96 | -0.03 | -0.14 | 20.96 | 20.96 | 20.96 | 63 |
| 1729117800 | 20.9903 | -0.08 | -0.40 | 20.9903 | 20.9903 | 20.9903 | 73 |
| 1729031400 | 21.075 | 0.08 | 0.39 | 21.07 | 21.09 | 21.07 | 20314 |
| 1728945000 | 20.9935 | -0 | -0.01 | 20.95 | 20.9935 | 20.95 | 102 |
| 1728685800 | 20.9947 | 0.08 | 0.36 | 20.96 | 21.0056 | 20.96 | 115 |
| 1728599400 | 20.9184 | 0.02 | 0.11 | 20.84 | 20.9184 | 20.84 | 51 |
| 1728513000 | 20.895 | 0.05 | 0.22 | 20.86 | 20.93 | 20.86 | 459 |
| 1728426600 | 20.8485 | -0.02 | -0.12 | 20.82 | 20.85 | 20.81 | 759 |
| 1728340200 | 20.873 | -0.27 | -1.29 | 20.873 | 20.873 | 20.873 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
