Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
18.99
+0.09 (0.48%)
At close: Feb 26, 2026, 4:00 PM EST
18.99
0.00 (0.00%)
After-hours: Feb 26, 2026, 8:00 PM EST

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202618.9219.0018.9218.9918.990.48%150,571
Feb 25, 202619.0019.0118.9018.9018.90-0.79%194,691
Feb 24, 202619.0619.0819.0219.0519.05-0.31%94,081
Feb 23, 202619.0119.1319.0019.1119.110.55%169,744
Feb 20, 202618.9919.0418.9819.0119.010.08%165,889
Feb 19, 202619.0019.0318.9818.9918.99-291,813
Feb 18, 202619.0019.0318.9818.9918.99-0.47%120,043
Feb 17, 202619.0919.1019.0419.0819.08-135,939
Feb 13, 202619.0619.1019.0419.0819.080.32%102,632
Feb 12, 202618.9319.0218.9119.0219.020.26%166,466
Feb 11, 202618.9619.0818.9118.9718.97-0.26%315,846
Feb 10, 202619.0519.0718.9819.0219.02-0.05%198,801
Feb 9, 202619.0319.0418.9919.0319.030.11%130,609
Feb 6, 202619.0719.0719.0019.0119.01-0.21%213,174
Feb 5, 202618.9819.0718.9819.0519.050.95%138,446
Feb 4, 202618.8318.9018.8118.8718.870.05%99,386
Feb 3, 202618.8718.9118.8618.8618.86-0.21%115,763
Feb 2, 202618.9718.9718.8618.9018.90-0.32%344,266
Jan 30, 202618.8518.9718.8518.9618.960.58%219,363
Jan 29, 202618.8318.9118.8218.8518.85-112,866
Jan 28, 202618.8118.8718.7618.8518.790.27%152,101
Jan 27, 202618.7318.8118.7318.8018.740.16%205,018
Jan 26, 202618.8118.8118.7518.7718.71-0.21%125,493
Jan 23, 202618.7218.8218.7218.8118.750.27%200,251
Jan 22, 202618.8118.8318.7618.7618.70-0.85%190,222
Jan 21, 202618.9018.9718.8918.9218.86-0.05%230,846
Jan 20, 202618.9418.9818.9318.9318.870.75%306,896
Jan 16, 202618.8218.8418.7418.7918.73-0.58%196,852
Jan 15, 202618.9518.9618.8918.9018.84-0.53%132,870
Jan 14, 202619.0019.0518.9919.0018.940.21%265,231
Jan 13, 202618.9618.9918.9418.9618.900.37%252,423
Jan 12, 202618.9318.9518.8918.8918.83-0.16%268,656
Jan 9, 202619.0219.0218.9218.9218.86-0.26%252,551
Jan 8, 202619.0119.0418.9718.9718.91-0.42%198,014
Jan 7, 202619.1519.1519.0419.0518.99-0.52%337,533
Jan 6, 202619.1519.1719.0919.1519.09-161,899
Jan 5, 202619.1519.1719.1219.1519.090.37%287,570
Jan 2, 202619.1219.1819.0219.0819.02-0.42%333,059
Dec 31, 202519.1619.1919.1419.1619.100.05%179,165
Dec 30, 202519.1619.1719.1319.1519.09-0.31%392,255
Dec 29, 202519.1719.2219.1719.2119.090.42%948,995
Dec 26, 202519.1519.1519.0819.1319.020.21%138,291
Dec 24, 202519.0519.1119.0519.0918.980.26%107,643
Dec 23, 202519.0719.0819.0119.0418.93-0.63%362,035
Dec 22, 202519.1919.1919.1419.1619.05-0.10%209,408
Dec 19, 202519.2419.2419.1719.1819.07-0.31%557,634
Dec 18, 202519.2919.2919.1819.2419.120.21%366,455
Dec 17, 202519.2219.2319.1619.2019.08-0.10%1,215,648
Dec 16, 202519.2319.2619.1819.2219.100.31%1,067,605
Dec 15, 202519.1519.2119.1419.1619.050.05%403,600