Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.05
-0.10 (-0.52%)
At close: Jan 7, 2026, 4:00 PM EST
19.05
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202619.1519.1519.1019.11--0.23%18,347
Jan 6, 202619.1519.1719.0919.1519.15-161,899
Jan 5, 202619.1519.1719.1219.1519.150.37%287,561
Jan 2, 202619.1219.1819.0219.0819.08-0.42%333,059
Dec 31, 202519.1619.1919.1419.1619.160.05%179,145
Dec 30, 202519.1619.1719.1319.1519.15-0.31%392,255
Dec 29, 202519.1719.2219.1719.2119.150.42%948,995
Dec 26, 202519.1519.1519.0819.1319.070.21%138,291
Dec 24, 202519.0519.1119.0519.0919.030.26%107,643
Dec 23, 202519.0719.0819.0119.0418.98-0.63%362,035
Dec 22, 202519.1919.1919.1419.1619.10-0.10%209,408
Dec 19, 202519.2419.2419.1719.1819.12-0.31%557,634
Dec 18, 202519.2919.2919.1819.2419.180.21%366,455
Dec 17, 202519.2219.2319.1619.2019.14-0.10%1,215,648
Dec 16, 202519.2319.2619.1819.2219.160.31%1,067,605
Dec 15, 202519.1519.2119.1419.1619.100.05%403,600
Dec 12, 202519.1319.2219.0919.1519.090.16%5,810,821
Dec 11, 202519.1819.1919.0819.1219.06-0.36%603,411
Dec 10, 202519.0419.1919.0219.1919.130.31%342,123
Dec 9, 202519.1819.2719.1119.1319.07-0.42%321,504
Dec 8, 202519.2619.2619.1719.2119.15-0.21%356,894
Dec 5, 202519.3019.3319.2519.2519.19-0.10%268,867
Dec 4, 202519.3719.3719.2619.2719.21-0.67%906,427
Dec 3, 202519.4119.4319.3819.4019.340.15%1,209,978
Dec 2, 202519.3319.3919.3219.3719.310.10%432,385
Dec 1, 202519.3719.4019.3319.3519.29-0.26%761,383
Nov 28, 202519.4619.4619.3719.4019.34-0.26%579,963
Nov 26, 202519.3919.4919.3919.4519.39-0.26%486,705
Nov 25, 202519.3719.5119.3619.5019.380.15%747,988
Nov 24, 202519.4619.4819.4019.4719.35-0.21%332,216
Nov 21, 202519.4519.5119.4319.5119.390.62%168,152
Nov 20, 202519.3419.4219.3419.3919.27-0.05%82,035
Nov 19, 202519.4119.4319.3719.4019.28-0.05%214,694
Nov 18, 202519.3719.4419.3319.4119.290.78%381,884
Nov 17, 202519.2619.3119.2519.2619.140.10%181,192
Nov 14, 202519.2519.2719.2219.2419.120.37%244,643
Nov 13, 202519.1819.2019.1719.1719.06-0.05%88,293
Nov 12, 202519.1819.1919.1519.1819.07-0.21%233,611
Nov 11, 202519.2319.2319.1919.2219.100.31%105,566
Nov 10, 202519.2319.2419.1319.1619.05-0.42%283,346
Nov 7, 202519.1919.2619.1919.2419.120.42%272,658
Nov 6, 202519.0919.1919.0919.1619.050.37%220,731
Nov 5, 202519.1519.1619.0719.0918.98-0.47%812,961
Nov 4, 202519.1919.2019.1019.1819.07-0.05%1,624,032
Nov 3, 202519.2819.3019.1219.1919.08-0.16%724,528
Oct 31, 202519.1819.2419.1719.2219.100.21%230,479
Oct 30, 202519.2019.2019.0919.1819.07-0.42%929,094
Oct 29, 202519.4119.4119.2019.2619.09-0.72%347,708
Oct 28, 202519.4219.4219.3519.4019.23-0.15%530,448
Oct 27, 202519.4219.4719.3819.4319.26-0.15%1,248,952