Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.93
-0.04 (-0.20%)
At close: Sep 5, 2025, 4:00 PM
19.93
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202519.9820.0219.9319.93--0.20%380,018
Sep 4, 202520.0120.0119.9419.9719.97-0.15%1,565,267
Sep 3, 202520.0120.0719.9820.0020.00-0.20%1,193,699
Sep 2, 202520.1020.1019.9420.0420.040.30%564,299
Aug 29, 202519.9820.0419.9219.9819.98-0.60%348,637
Aug 28, 202520.0920.1019.9220.1020.10-0.50%298,890
Aug 27, 202520.0620.2620.0620.2020.141.10%440,741
Aug 26, 202519.9120.0219.9119.9819.920.86%589,108
Aug 25, 202519.7919.9719.7919.8119.75-0.35%867,033
Aug 22, 202519.6119.9119.5819.8819.821.33%254,195
Aug 21, 202519.6519.6619.6119.6219.560.15%86,578
Aug 20, 202519.6319.6619.5919.5919.53-0.15%241,473
Aug 19, 202519.6519.6519.5819.6219.560.05%129,234
Aug 18, 202519.6419.6519.5719.6119.550.31%582,653
Aug 15, 202519.6519.6619.5519.5519.49-0.36%70,072
Aug 14, 202519.5619.6219.5619.6219.56-67,875
Aug 13, 202519.5519.6919.5519.6219.560.31%175,172
Aug 12, 202519.4719.6319.4719.5619.500.31%280,557
Aug 11, 202519.4119.5119.4019.5019.44-0.05%240,068
Aug 8, 202519.5319.5319.4719.5119.45-0.36%189,307
Aug 7, 202519.5419.5819.5219.5819.52-0.05%239,766
Aug 6, 202519.4819.6119.4819.5919.530.67%182,183
Aug 5, 202519.5219.5519.4319.4619.40-0.15%482,428
Aug 4, 202519.6619.6619.4919.4919.43-0.10%158,730
Aug 1, 202519.4219.5419.3519.5119.451.61%356,919
Jul 31, 202519.3019.3019.2019.2019.14-0.78%322,391
Jul 30, 202519.4319.5119.3519.3519.29-0.77%193,166
Jul 29, 202519.4919.5119.4319.5019.38-0.10%873,050
Jul 28, 202519.5119.5819.5119.5219.40-0.13%108,223
Jul 25, 202519.5919.5919.5119.5519.43-0.28%320,975
Jul 24, 202519.5719.6319.5219.6019.480.20%167,022
Jul 23, 202519.7519.7519.5619.5619.44-0.61%166,686
Jul 22, 202519.7319.7619.6719.6819.56-0.20%153,641
Jul 21, 202519.6919.7219.6319.7219.600.15%220,938
Jul 18, 202519.7219.7319.6219.6919.570.56%286,154
Jul 17, 202519.6719.6819.5819.5819.460.20%176,478
Jul 16, 202519.3419.6419.3219.5419.420.77%466,998
Jul 15, 202519.4119.4119.3619.3919.27-43,752
Jul 14, 202519.5219.5219.3819.3919.270.36%42,277
Jul 11, 202519.3519.3719.1819.3219.200.52%80,126
Jul 10, 202519.3119.3219.1119.2219.10-0.67%43,927
Jul 9, 202519.3819.4019.1719.3519.23-0.21%112,680
Jul 8, 202519.4019.4319.3319.3919.271.25%107,140
Jul 7, 202519.3619.4619.0619.1519.04-0.88%155,231
Jul 3, 202519.3119.3919.2619.3219.20-0.51%130,283
Jul 2, 202519.5119.5419.4019.4219.30-0.56%92,518
Jul 1, 202519.4719.5719.3719.5319.41-0.15%1,354,865
Jun 30, 202519.6219.6719.5519.5619.44-0.56%86,933
Jun 27, 202519.5019.7419.5019.6719.55-0.15%87,545
Jun 26, 202519.5019.7019.5019.7019.521.18%151,841