KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.25
+0.04 (0.21%)
Jun 20, 2025, 4:00 PM - Market closed
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 19.25 | 19.32 | 19.25 | 19.25 | 19.25 | 0.21% | 46,009 |
| Jun 18, 2025 | 19.23 | 19.28 | 19.16 | 19.21 | 19.21 | -0.16% | 140,948 |
| Jun 17, 2025 | 19.18 | 19.24 | 19.18 | 19.24 | 19.24 | 0.52% | 69,236 |
| Jun 16, 2025 | 19.18 | 19.24 | 19.14 | 19.14 | 19.14 | -0.10% | 198,680 |
| Jun 13, 2025 | 19.15 | 19.20 | 19.02 | 19.16 | 19.16 | 0.31% | 740,164 |
| Jun 12, 2025 | 19.26 | 19.29 | 19.10 | 19.10 | 19.10 | - | 115,630 |
| Jun 11, 2025 | 19.15 | 19.25 | 19.00 | 19.10 | 19.10 | 0.47% | 199,330 |
| Jun 10, 2025 | 19.25 | 19.25 | 18.88 | 19.01 | 19.01 | -1.14% | 185,863 |
| Jun 9, 2025 | 19.17 | 19.27 | 19.11 | 19.23 | 19.23 | 0.52% | 193,980 |
| Jun 6, 2025 | 19.32 | 19.32 | 19.07 | 19.13 | 19.13 | -0.92% | 409,278 |
| Jun 5, 2025 | 19.54 | 19.54 | 19.08 | 19.31 | 19.31 | -0.83% | 687,977 |
| Jun 4, 2025 | 19.40 | 19.54 | 19.40 | 19.47 | 19.47 | 0.28% | 123,708 |
| Jun 3, 2025 | 19.44 | 19.51 | 19.38 | 19.42 | 19.42 | -0.03% | 30,956 |
| Jun 2, 2025 | 19.49 | 19.58 | 19.41 | 19.42 | 19.42 | -0.77% | 155,366 |
| May 30, 2025 | 19.43 | 19.71 | 19.35 | 19.57 | 19.57 | 1.35% | 1,709,636 |
| May 29, 2025 | 19.26 | 19.37 | 19.26 | 19.31 | 19.31 | -0.46% | 64,036 |
| May 28, 2025 | 19.46 | 19.46 | 19.30 | 19.40 | 19.34 | -0.61% | 148,290 |
| May 27, 2025 | 19.54 | 19.59 | 19.45 | 19.52 | 19.46 | -0.41% | 138,772 |
| May 23, 2025 | 19.67 | 19.81 | 19.55 | 19.60 | 19.54 | 0.10% | 101,069 |
| May 22, 2025 | 19.55 | 19.69 | 19.51 | 19.58 | 19.52 | 0.46% | 323,388 |
| May 21, 2025 | 19.40 | 19.49 | 19.28 | 19.49 | 19.43 | 0.26% | 641,357 |
| May 20, 2025 | 19.40 | 19.44 | 19.36 | 19.44 | 19.38 | 0.99% | 221,858 |
| May 19, 2025 | 19.35 | 19.44 | 19.22 | 19.25 | 19.19 | 0.47% | 407,317 |
| May 16, 2025 | 19.19 | 19.30 | 19.13 | 19.16 | 19.10 | -0.21% | 484,167 |
| May 15, 2025 | 19.24 | 19.28 | 19.11 | 19.20 | 19.14 | 0.42% | 217,065 |
| May 14, 2025 | 19.23 | 19.23 | 19.03 | 19.12 | 19.06 | - | 198,885 |
| May 13, 2025 | 19.18 | 19.29 | 19.04 | 19.12 | 19.06 | -0.36% | 484,179 |
| May 12, 2025 | 19.22 | 19.32 | 18.95 | 19.19 | 19.13 | -1.79% | 493,079 |
| May 9, 2025 | 19.59 | 19.60 | 19.45 | 19.54 | 19.48 | -0.05% | 259,554 |
| May 8, 2025 | 19.64 | 19.74 | 19.54 | 19.55 | 19.49 | -1.31% | 1,154,406 |
| May 7, 2025 | 19.68 | 19.83 | 19.67 | 19.81 | 19.75 | -0.20% | 205,069 |
| May 6, 2025 | 19.82 | 19.91 | 19.74 | 19.85 | 19.79 | 0.97% | 156,386 |
| May 5, 2025 | 19.69 | 19.74 | 19.52 | 19.66 | 19.60 | -0.05% | 86,427 |
| May 2, 2025 | 19.75 | 19.78 | 19.56 | 19.67 | 19.61 | -0.91% | 386,034 |
| May 1, 2025 | 20.17 | 20.19 | 19.85 | 19.85 | 19.79 | -1.15% | 1,443,353 |
| Apr 30, 2025 | 19.91 | 20.08 | 19.90 | 20.08 | 20.02 | 1.06% | 126,148 |
| Apr 29, 2025 | 19.77 | 19.88 | 19.72 | 19.87 | 19.81 | -0.20% | 309,701 |
| Apr 28, 2025 | 19.73 | 19.91 | 19.64 | 19.91 | 19.79 | 1.07% | 146,935 |
| Apr 25, 2025 | 19.58 | 19.72 | 19.50 | 19.70 | 19.58 | 0.61% | 137,866 |
| Apr 24, 2025 | 19.46 | 19.64 | 19.44 | 19.58 | 19.46 | - | 266,843 |
| Apr 23, 2025 | 19.42 | 19.58 | 19.30 | 19.58 | 19.46 | -0.91% | 864,051 |
| Apr 22, 2025 | 19.70 | 19.88 | 19.63 | 19.76 | 19.64 | -0.75% | 437,450 |
| Apr 21, 2025 | 19.78 | 20.06 | 19.78 | 19.91 | 19.79 | 1.74% | 391,615 |
| Apr 17, 2025 | 19.37 | 19.63 | 19.37 | 19.57 | 19.45 | 1.14% | 407,765 |
| Apr 16, 2025 | 19.36 | 19.37 | 19.28 | 19.35 | 19.23 | 0.73% | 217,653 |
| Apr 15, 2025 | 19.40 | 19.43 | 19.20 | 19.21 | 19.10 | -0.21% | 2,031,144 |
| Apr 14, 2025 | 19.30 | 19.43 | 19.16 | 19.25 | 19.14 | 0.36% | 8,482,841 |
| Apr 11, 2025 | 19.38 | 19.46 | 19.10 | 19.18 | 19.07 | -1.24% | 320,959 |
| Apr 10, 2025 | 19.01 | 19.48 | 19.01 | 19.42 | 19.30 | 3.02% | 585,327 |
| Apr 9, 2025 | 19.76 | 19.76 | 18.79 | 18.85 | 18.74 | -3.68% | 1,423,372 |