Skip to main content
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
18.47
+0.05 (0.27%)
At close: Mar 13, 2025, 4:00 PM
18.41
-0.06 (-0.32%)
After-hours: Mar 13, 2025, 4:09 PM EST

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202518.4218.5318.4018.4718.470.27%85,296
Mar 12, 202518.4918.5518.4218.4218.42-0.59%113,292
Mar 11, 202518.5818.6418.4718.5318.530.27%277,605
Mar 10, 202518.4118.5018.3718.4818.481.09%92,144
Mar 7, 202518.4618.5418.2318.2818.28-0.33%126,122
Mar 6, 202518.2918.3818.2618.3418.340.82%180,934
Mar 5, 202518.3418.3718.1118.1918.19-0.57%70,001
Mar 4, 202518.3718.4718.2718.3018.300.41%1,002,888
Mar 3, 202518.1618.2318.0918.2218.220.66%220,663
Feb 28, 202518.0118.1817.9918.1018.100.53%124,359
Feb 27, 202517.8818.0117.8718.0118.010.36%159,758
Feb 26, 202517.8517.9617.8517.9417.890.17%109,709
Feb 25, 202517.8918.0017.8917.9117.860.17%341,237
Feb 24, 202517.7917.9017.7717.8817.830.56%96,790
Feb 21, 202517.6617.8117.6617.7817.730.37%99,738
Feb 20, 202517.7617.7717.7117.7217.66-0.20%70,119
Feb 19, 202517.6717.7617.6717.7517.700.34%72,672
Feb 18, 202517.7217.7317.6617.6917.64-0.06%74,806
Feb 14, 202517.7517.7817.7017.7017.650.28%121,985
Feb 13, 202517.6417.7217.6217.6517.60-0.28%174,015
Feb 12, 202517.6217.7017.5917.7017.650.06%182,372
Feb 11, 202517.6417.6917.6217.6917.64-105,944
Feb 10, 202517.7117.7317.6617.6917.64-858,359
Feb 7, 202517.7917.7917.6117.6917.64-0.23%348,924
Feb 6, 202517.7817.7917.7317.7317.68-0.45%125,783
Feb 5, 202517.7517.8417.7517.8117.760.06%204,970
Feb 4, 202517.7517.8717.7517.8017.750.34%171,949
Feb 3, 202517.7617.8017.7117.7417.69-0.89%165,729
Jan 31, 202517.7817.9017.7617.9017.850.62%134,908
Jan 30, 202517.7917.8317.7617.7917.74-0.39%254,160
Jan 29, 202517.8917.9117.7817.8617.75-0.33%362,359
Jan 28, 202517.9417.9717.9117.9217.81-106,124
Jan 27, 202517.9417.9717.8617.9217.810.39%308,546
Jan 24, 202517.8417.9217.8217.8517.740.22%157,845
Jan 23, 202517.7117.8417.7117.8117.700.85%196,285
Jan 22, 202517.7217.7217.6617.6617.56-0.39%339,412
Jan 21, 202517.8017.8117.7017.7317.62-0.62%719,388
Jan 17, 202517.8617.8917.8317.8417.73-0.22%131,329
Jan 16, 202517.8618.0117.8617.8817.77-0.22%420,708
Jan 15, 202517.8417.9317.8217.9217.810.67%253,846
Jan 14, 202517.7017.8117.7017.8017.690.85%306,416
Jan 13, 202517.6017.6617.5717.6517.55-516,898
Jan 10, 202517.9017.9317.6017.6517.55-1.62%343,119
Jan 8, 202517.9717.9917.9017.9417.830.67%220,574
Jan 7, 202517.7717.8617.7217.8217.710.56%262,903
Jan 6, 202517.6317.7617.6317.7217.610.28%574,348
Jan 3, 202517.7417.7417.6317.6717.56-0.34%146,770
Jan 2, 202517.7817.7917.7117.7317.62-0.06%78,291
Dec 31, 202417.7817.8017.6317.7417.630.11%552,769
Dec 30, 202417.7717.7917.7217.7217.61-547,664