Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.43
-0.03 (-0.15%)
At close: Oct 27, 2025, 4:00 PM EDT
19.44
+0.01 (0.05%)
After-hours: Oct 27, 2025, 6:30 PM EDT

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202519.4219.4719.3819.45--0.08%1,153,088
Oct 24, 202519.5019.5019.4219.4619.46-0.36%371,719
Oct 23, 202519.5619.5719.5019.5319.53-574,896
Oct 22, 202519.4819.5619.4719.5319.530.10%526,854
Oct 21, 202519.5219.5219.4719.5119.510.05%96,339
Oct 20, 202519.4819.5419.4419.5019.50-0.15%759,254
Oct 17, 202519.6119.6119.5019.5319.53-0.31%85,480
Oct 16, 202519.5019.6319.4919.5919.590.41%165,197
Oct 15, 202519.4919.5219.4019.5119.510.31%234,622
Oct 14, 202519.3919.5019.3919.4519.45-0.05%186,538
Oct 13, 202519.4819.5019.4619.4619.460.10%86,867
Oct 10, 202519.3919.4519.3519.4419.440.36%180,243
Oct 9, 202519.3619.3919.3519.3719.37-0.05%86,715
Oct 8, 202519.4319.4419.3719.3819.380.16%89,052
Oct 7, 202519.3719.3719.3419.3519.350.31%90,093
Oct 6, 202519.3219.3219.2919.2919.290.05%158,386
Oct 3, 202519.3619.3819.2519.2819.28-0.62%219,949
Oct 2, 202519.4619.4619.3919.4019.40-0.05%284,684
Oct 1, 202519.4219.4519.2919.4119.410.67%846,708
Sep 30, 202519.2919.3219.2319.2819.28-0.21%260,492
Sep 29, 202519.2919.3519.2919.3219.320.05%484,327
Sep 26, 202519.3119.3319.2519.3119.25-0.05%448,928
Sep 25, 202519.4019.4019.2319.3219.26-0.57%969,081
Sep 24, 202519.4719.4919.4319.4319.37-0.10%124,448
Sep 23, 202519.5219.5219.4119.4519.39-0.56%156,960
Sep 22, 202519.5119.5819.4719.5619.500.31%200,606
Sep 19, 202519.5419.5419.4419.5019.440.15%277,914
Sep 18, 202519.5219.5319.4719.4719.41-0.05%212,286
Sep 17, 202519.5719.6419.4619.4819.42-0.81%322,424
Sep 16, 202519.6019.6619.6019.6419.580.31%240,509
Sep 15, 202519.6019.6219.5519.5819.52-0.31%147,792
Sep 12, 202519.6519.7019.6219.6419.58-0.10%674,505
Sep 11, 202519.8119.8119.6619.6619.60-0.51%246,138
Sep 10, 202519.8419.8419.7519.7619.70-0.15%987,461
Sep 9, 202519.8419.8819.7919.7919.73-0.70%328,945
Sep 8, 202519.9319.9419.8919.9319.87-720,715
Sep 5, 202519.9820.0219.9319.9319.87-0.20%386,657
Sep 4, 202520.0120.0119.9419.9719.91-0.15%1,565,267
Sep 3, 202520.0120.0719.9820.0019.94-0.20%1,193,699
Sep 2, 202520.1020.1019.9420.0419.980.30%564,299
Aug 29, 202519.9820.0419.9219.9819.92-0.60%348,637
Aug 28, 202520.0920.1019.9220.1020.04-0.50%298,890
Aug 27, 202520.0620.2620.0620.2020.081.10%440,741
Aug 26, 202519.9120.0219.9119.9819.860.86%589,108
Aug 25, 202519.7919.9719.7919.8119.69-0.35%867,033
Aug 22, 202519.6119.9119.5819.8819.761.33%254,195
Aug 21, 202519.6519.6619.6119.6219.500.15%86,578
Aug 20, 202519.6319.6619.5919.5919.47-0.15%241,473
Aug 19, 202519.6519.6519.5819.6219.500.05%129,234
Aug 18, 202519.6419.6519.5719.6119.490.31%582,653