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
Feb 3, 2026	18.87	18.91	18.86	18.86	18.86	-0.21%	115,763
Feb 2, 2026	18.97	18.97	18.86	18.90	18.90	-0.32%	344,266
Jan 30, 2026	18.85	18.97	18.85	18.96	18.96	0.58%	219,363
Jan 29, 2026	18.83	18.91	18.82	18.85	18.85	-	112,866
Jan 28, 2026	18.81	18.87	18.76	18.85	18.79	0.27%	152,101
Jan 27, 2026	18.73	18.81	18.73	18.80	18.74	0.16%	205,018
Jan 26, 2026	18.81	18.81	18.75	18.77	18.71	-0.21%	125,493
Jan 23, 2026	18.72	18.82	18.72	18.81	18.75	0.27%	200,251
Jan 22, 2026	18.81	18.83	18.76	18.76	18.70	-0.85%	190,222
Jan 21, 2026	18.90	18.97	18.89	18.92	18.86	-0.05%	230,846
Jan 20, 2026	18.94	18.98	18.93	18.93	18.87	0.75%	306,896
Jan 16, 2026	18.82	18.84	18.74	18.79	18.73	-0.58%	196,852
Jan 15, 2026	18.95	18.96	18.89	18.90	18.84	-0.53%	132,870
Jan 14, 2026	19.00	19.05	18.99	19.00	18.94	0.21%	265,231
Jan 13, 2026	18.96	18.99	18.94	18.96	18.90	0.37%	252,423
Jan 12, 2026	18.93	18.95	18.89	18.89	18.83	-0.16%	268,656
Jan 9, 2026	19.02	19.02	18.92	18.92	18.86	-0.26%	252,551
Jan 8, 2026	19.01	19.04	18.97	18.97	18.91	-0.42%	198,014
Jan 7, 2026	19.15	19.15	19.04	19.05	18.99	-0.52%	337,533
Jan 6, 2026	19.15	19.17	19.09	19.15	19.09	-	161,899
Jan 5, 2026	19.15	19.17	19.12	19.15	19.09	0.37%	287,570
Jan 2, 2026	19.12	19.18	19.02	19.08	19.02	-0.42%	333,059
Dec 31, 2025	19.16	19.19	19.14	19.16	19.10	0.05%	179,165
Dec 30, 2025	19.16	19.17	19.13	19.15	19.09	-0.31%	392,255
Dec 29, 2025	19.17	19.22	19.17	19.21	19.09	0.42%	948,995
Dec 26, 2025	19.15	19.15	19.08	19.13	19.02	0.21%	138,291
Dec 24, 2025	19.05	19.11	19.05	19.09	18.98	0.26%	107,643
Dec 23, 2025	19.07	19.08	19.01	19.04	18.93	-0.63%	362,035
Dec 22, 2025	19.19	19.19	19.14	19.16	19.05	-0.10%	209,408
Dec 19, 2025	19.24	19.24	19.17	19.18	19.07	-0.31%	557,634
Dec 18, 2025	19.29	19.29	19.18	19.24	19.12	0.21%	366,455
Dec 17, 2025	19.22	19.23	19.16	19.20	19.08	-0.10%	1,215,648
Dec 16, 2025	19.23	19.26	19.18	19.22	19.10	0.31%	1,067,605
Dec 15, 2025	19.15	19.21	19.14	19.16	19.05	0.05%	403,600
Dec 12, 2025	19.13	19.22	19.09	19.15	19.04	0.16%	5,810,821
Dec 11, 2025	19.18	19.19	19.08	19.12	19.01	-0.36%	603,411
Dec 10, 2025	19.04	19.19	19.02	19.19	19.08	0.31%	342,123
Dec 9, 2025	19.18	19.27	19.11	19.13	19.02	-0.42%	321,504
Dec 8, 2025	19.26	19.26	19.17	19.21	19.09	-0.21%	356,894
Dec 5, 2025	19.30	19.33	19.25	19.25	19.13	-0.10%	268,867
Dec 4, 2025	19.37	19.37	19.26	19.27	19.15	-0.67%	906,427
Dec 3, 2025	19.41	19.43	19.38	19.40	19.28	0.15%	1,209,978
Dec 2, 2025	19.33	19.39	19.32	19.37	19.25	0.10%	432,385
Dec 1, 2025	19.37	19.40	19.33	19.35	19.23	-0.26%	761,383
Nov 28, 2025	19.46	19.46	19.37	19.40	19.28	-0.26%	579,963
Nov 26, 2025	19.39	19.49	19.39	19.45	19.33	-0.26%	486,705
Nov 25, 2025	19.37	19.51	19.36	19.50	19.33	0.15%	747,988
Nov 24, 2025	19.46	19.48	19.40	19.47	19.30	-0.21%	332,216
Nov 21, 2025	19.45	19.51	19.43	19.51	19.33	0.62%	168,152
Nov 20, 2025	19.34	19.42	19.34	19.39	19.22	-0.05%	82,035

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.