KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)

IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	18.66	18.66	18.49	18.52	18.52	-0.32%	6,521,145
Apr 7, 2026	18.53	18.62	18.47	18.58	18.58	0.46%	1,101,134
Apr 6, 2026	18.49	18.53	18.48	18.50	18.50	-0.51%	94,928
Apr 2, 2026	18.58	18.64	18.56	18.59	18.59	0.05%	390,661
Apr 1, 2026	18.57	18.62	18.55	18.58	18.58	-0.69%	274,345
Mar 31, 2026	18.79	18.83	18.71	18.71	18.71	-0.05%	237,458
Mar 30, 2026	18.75	18.80	18.69	18.72	18.72	0.27%	117,547
Mar 27, 2026	18.53	18.69	18.53	18.67	18.61	1.19%	212,261
Mar 26, 2026	18.59	18.60	18.43	18.45	18.39	-0.91%	128,982
Mar 25, 2026	18.64	18.69	18.60	18.62	18.56	-0.11%	91,604
Mar 24, 2026	18.69	18.75	18.62	18.64	18.58	-0.43%	748,420
Mar 23, 2026	18.71	18.79	18.68	18.72	18.66	0.21%	768,447
Mar 20, 2026	18.58	18.72	18.52	18.68	18.62	0.32%	166,629
Mar 19, 2026	18.65	18.67	18.52	18.62	18.56	-0.59%	831,091
Mar 18, 2026	18.88	18.88	18.71	18.73	18.67	-0.74%	196,892
Mar 17, 2026	18.89	18.90	18.85	18.87	18.81	0.32%	116,427
Mar 16, 2026	18.84	18.85	18.77	18.81	18.75	0.27%	102,703
Mar 13, 2026	18.76	18.78	18.73	18.76	18.70	-0.11%	99,675
Mar 12, 2026	18.85	18.86	18.73	18.78	18.72	-0.53%	470,154
Mar 11, 2026	18.90	18.92	18.87	18.88	18.82	0.11%	154,556
Mar 10, 2026	18.94	18.94	18.85	18.86	18.80	-0.45%	113,902
Mar 9, 2026	19.00	19.01	18.90	18.95	18.89	0.29%	105,939
Mar 6, 2026	18.81	18.98	18.81	18.89	18.83	0.48%	179,268
Mar 5, 2026	18.79	18.82	18.74	18.80	18.74	-0.21%	194,135
Mar 4, 2026	18.93	18.94	18.83	18.84	18.78	-0.63%	82,860
Mar 3, 2026	18.88	19.00	18.88	18.96	18.90	0.05%	141,908
Mar 2, 2026	19.04	19.04	18.89	18.95	18.89	-0.73%	182,215
Feb 27, 2026	19.07	19.14	19.06	19.09	19.03	0.53%	138,053
Feb 26, 2026	18.92	19.00	18.92	18.99	18.93	0.48%	150,572
Feb 25, 2026	19.00	19.01	18.90	18.90	18.79	-0.79%	194,691
Feb 24, 2026	19.06	19.08	19.02	19.05	18.94	-0.31%	94,091
Feb 23, 2026	19.01	19.13	19.00	19.11	19.00	0.55%	169,794
Feb 20, 2026	18.99	19.04	18.98	19.01	18.89	0.08%	165,891
Feb 19, 2026	19.00	19.03	18.98	18.99	18.88	-	291,814
Feb 18, 2026	19.00	19.03	18.98	18.99	18.88	-0.47%	120,043
Feb 17, 2026	19.09	19.10	19.04	19.08	18.97	-	135,944
Feb 13, 2026	19.06	19.10	19.04	19.08	18.97	0.32%	102,632
Feb 12, 2026	18.93	19.02	18.91	19.02	18.91	0.26%	166,466
Feb 11, 2026	18.96	19.08	18.91	18.97	18.86	-0.26%	316,172
Feb 10, 2026	19.05	19.07	18.98	19.02	18.91	-0.05%	198,812
Feb 9, 2026	19.03	19.04	18.99	19.03	18.92	0.11%	130,609
Feb 6, 2026	19.07	19.07	19.00	19.01	18.90	-0.21%	213,766
Feb 5, 2026	18.98	19.07	18.98	19.05	18.94	0.95%	138,513
Feb 4, 2026	18.83	18.90	18.81	18.87	18.76	0.05%	99,386
Feb 3, 2026	18.87	18.91	18.86	18.86	18.75	-0.21%	115,996
Feb 2, 2026	18.97	18.97	18.86	18.90	18.79	-0.32%	344,452
Jan 30, 2026	18.85	18.97	18.85	18.96	18.85	0.58%	219,363
Jan 29, 2026	18.83	18.91	18.82	18.85	18.74	-	112,866
Jan 28, 2026	18.81	18.87	18.76	18.85	18.68	0.27%	152,101
Jan 27, 2026	18.73	18.81	18.73	18.80	18.63	0.16%	205,018

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.