Skip to main content
Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.77
-0.05 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

IRVH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7720.7720.7720.7720.77-0.23%18
Dec 4, 202520.8220.8220.8220.8220.82-0.21%1,931
Dec 3, 202520.8620.8620.8620.8620.860.24%11
Dec 2, 202520.8120.8120.8120.8120.810.07%10
Dec 1, 202520.7920.8020.7920.8020.80-0.65%4,730
Nov 28, 202520.9320.9320.9320.9320.86-0.39%8
Nov 26, 202521.0221.0221.0221.0220.940.36%9
Nov 25, 202520.9420.9420.9420.9420.87-0.29%34
Nov 24, 202521.0021.0021.0021.0020.930.21%16
Nov 21, 202520.9620.9620.9620.9620.880.48%18
Nov 20, 202520.8220.8620.8220.8620.78-0.17%209
Nov 19, 202520.8920.8920.8920.8920.820.19%332
Nov 18, 202520.8620.8620.8520.8520.78-314
Nov 17, 202520.8520.8520.8520.8520.780.19%15
Nov 14, 202520.8120.8120.8120.8120.740.05%13
Nov 13, 202520.8020.8020.8020.8020.73-0.22%845
Nov 12, 202520.8520.8520.8520.8520.77-0.05%11
Nov 11, 202520.8620.8620.8620.8620.780.10%13
Nov 10, 202520.8420.8420.8420.8420.760.10%22
Nov 7, 202520.8220.8220.8220.8220.740.28%14
Nov 6, 202520.7620.7720.7120.7620.680.10%2,434
Nov 5, 202520.7920.7920.7420.7420.66-0.38%4,824
Nov 4, 202520.8220.8220.8220.8220.740.10%12
Nov 3, 202520.8020.8020.8020.8020.72-0.34%61
Oct 31, 202520.8720.8720.8720.8720.720.22%8
Oct 30, 202520.8220.8220.8220.8220.68-0.31%9
Oct 29, 202520.8920.8920.8920.8920.74-0.67%22
Oct 28, 202521.0321.0321.0321.0320.88-0.10%8
Oct 27, 202521.0521.0521.0521.0520.90-0.12%26
Oct 24, 202521.0721.0721.0721.0720.92-0.19%8
Oct 23, 202521.1121.1121.1121.1120.96-0.14%75
Oct 22, 202521.1421.1421.1421.1420.990.17%43
Oct 21, 202521.1121.1121.1121.1120.960.09%19
Oct 20, 202521.0921.0921.0921.0920.94-0.28%8
Oct 17, 202521.1421.1521.1421.1521.00-0.02%134
Oct 16, 202521.1521.1521.1521.1521.000.37%16
Oct 15, 202521.0721.0721.0721.0720.930.38%9
Oct 14, 202520.9920.9920.9320.9920.85-0.41%1,313
Oct 13, 202521.0821.0821.0821.0820.930.30%63
Oct 10, 202520.9921.0220.9921.0220.870.33%138
Oct 9, 202520.9520.9520.9520.9520.80-0.48%15
Oct 8, 202521.0121.1121.0121.0520.900.43%7,047
Oct 7, 202520.9620.9620.9620.9620.810.36%40
Oct 6, 202520.9120.9120.8820.8820.73-0.25%646
Oct 3, 202520.9420.9520.9320.9320.79-0.21%337
Oct 2, 202521.0021.0020.9820.9820.830.17%144
Oct 1, 202520.9220.9420.9220.9420.790.09%221
Sep 30, 202520.9220.9220.9220.9220.71-0.40%125
Sep 29, 202520.9921.0220.9921.0120.790.48%3,068
Sep 26, 202520.9220.9220.9120.9120.69-0.59%525
Sep 25, 202521.0221.0321.0221.0320.81-0.38%1,274
Sep 24, 202521.1121.1321.0821.1120.89-0.07%4,632
Sep 23, 202521.1221.1321.1221.1320.91-643
Sep 22, 202521.1321.1321.1321.1320.91-10
Sep 19, 202521.1121.1321.1121.1320.910.01%209
Sep 18, 202521.1421.2021.1221.1220.90-0.30%1,861
Sep 17, 202521.1921.1921.1921.1920.970.09%42
Sep 16, 202521.1721.1721.1721.1720.950.05%18
Sep 15, 202521.1621.1621.1621.1620.940.14%19
Sep 12, 202521.1321.1321.1321.1320.91-0.45%89
Sep 11, 202521.2221.2221.2221.2221.00-0.26%17
Sep 10, 202521.2821.2821.2821.2821.05-0.02%35
Sep 9, 202521.2821.2821.2821.2821.06-0.54%326
Sep 8, 202521.4021.4021.4021.4021.170.02%35
Sep 5, 202521.3821.3921.3821.3921.170.30%209
Sep 4, 202521.3221.3521.3121.3321.10-0.01%1,166
Sep 3, 202521.3621.3621.3321.3321.110.15%346
Sep 2, 202521.3021.3021.3021.3021.07-0.35%193
Aug 29, 202521.3721.3721.3721.3721.08-0.36%266
Aug 28, 202521.4621.4721.4521.4521.15-715
Aug 27, 202521.3921.4521.3921.4521.160.53%1,632
Aug 26, 202521.3021.3421.3021.3421.040.26%233
Aug 25, 202521.2821.2821.2821.2820.990.59%30
Aug 22, 202521.1621.1621.1621.1620.870.24%51
Aug 21, 202521.0821.1121.0821.1120.820.24%217
Aug 20, 202521.0621.0621.0621.0620.77-0.12%14
Aug 19, 202521.0821.0821.0821.0820.790.12%10
Aug 18, 202521.0621.0621.0621.0620.770.05%18
Aug 15, 202521.0521.0521.0521.0520.76-0.09%9
Aug 14, 202521.0721.0721.0721.0720.78-0.33%9
Aug 13, 202521.1421.1421.1421.1420.850.67%17
Aug 12, 202521.0021.0021.0021.0020.71-0.21%17
Aug 11, 202521.0421.0421.0421.0420.750.12%67
Aug 8, 202521.0221.0221.0221.0220.73-0.43%44
Aug 7, 202521.1121.1121.1121.1120.820.45%12
Aug 6, 202521.0121.0121.0121.0120.72-0.52%16
Aug 5, 202521.1221.1221.1221.1220.830.07%17
Aug 4, 202521.1121.1121.1121.1120.821.05%42
Aug 1, 202520.8920.8920.8920.8920.600.08%34
Jul 31, 202520.9220.9220.8720.8720.51-0.41%1,084
Jul 30, 202520.9620.9620.9620.9620.60-0.45%12
Jul 29, 202521.0221.0521.0221.0520.690.43%4,772
Jul 28, 202520.9620.9620.9620.9620.60-0.26%17
Jul 25, 202521.0221.0221.0221.0220.66-0.19%12
Jul 24, 202521.0521.0621.0521.0620.700.04%130
Jul 23, 202521.0521.0521.0521.0520.69-0.25%9
Jul 22, 202521.1021.1021.1021.1020.74-0.15%60
Jul 21, 202521.1321.1321.1321.1320.770.56%17
Jul 18, 202521.0221.0221.0221.0220.66-0.21%11
Jul 17, 202521.0621.0621.0621.0620.700.78%58