KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.25
0.00 (0.00%)
Apr 15, 2025, 4:00 PM EDT - Market closed
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.40 | 19.43 | 19.20 | 19.21 | 19.21 | -0.21% | 2,031,140 |
| Apr 14, 2025 | 19.30 | 19.43 | 19.16 | 19.25 | 19.25 | 0.36% | 8,482,841 |
| Apr 11, 2025 | 19.38 | 19.46 | 19.10 | 19.18 | 19.18 | -1.24% | 320,959 |
| Apr 10, 2025 | 19.01 | 19.48 | 19.01 | 19.42 | 19.42 | 3.02% | 585,327 |
| Apr 9, 2025 | 19.76 | 19.76 | 18.79 | 18.85 | 18.85 | -3.68% | 1,423,372 |
| Apr 8, 2025 | 19.00 | 19.65 | 18.80 | 19.57 | 19.57 | 2.84% | 580,025 |
| Apr 7, 2025 | 19.10 | 19.40 | 19.00 | 19.03 | 19.03 | -0.26% | 232,833 |
| Apr 4, 2025 | 19.22 | 19.48 | 18.81 | 19.08 | 19.08 | -0.37% | 261,655 |
| Apr 3, 2025 | 18.96 | 19.15 | 18.95 | 19.15 | 19.15 | 3.29% | 876,308 |
| Apr 2, 2025 | 18.61 | 18.61 | 18.52 | 18.54 | 18.54 | -0.64% | 281,128 |
| Apr 1, 2025 | 18.66 | 18.74 | 18.63 | 18.66 | 18.66 | -0.11% | 143,615 |
| Mar 31, 2025 | 18.66 | 18.74 | 18.65 | 18.68 | 18.68 | -0.11% | 180,665 |
| Mar 28, 2025 | 18.56 | 18.72 | 18.55 | 18.70 | 18.70 | 0.32% | 847,457 |
| Mar 27, 2025 | 18.64 | 18.68 | 18.60 | 18.64 | 18.58 | 0.98% | 158,802 |
| Mar 26, 2025 | 18.44 | 18.51 | 18.43 | 18.46 | 18.41 | 0.05% | 85,584 |
| Mar 25, 2025 | 18.42 | 18.46 | 18.41 | 18.45 | 18.40 | 0.22% | 68,314 |
| Mar 24, 2025 | 18.42 | 18.45 | 18.32 | 18.41 | 18.36 | -0.54% | 129,546 |
| Mar 21, 2025 | 18.49 | 18.62 | 18.49 | 18.51 | 18.46 | 0.71% | 316,017 |
| Mar 20, 2025 | 18.41 | 18.43 | 18.31 | 18.38 | 18.33 | - | 363,909 |
| Mar 19, 2025 | 18.12 | 18.38 | 18.05 | 18.38 | 18.33 | 1.04% | 433,475 |
| Mar 18, 2025 | 18.23 | 18.26 | 18.16 | 18.19 | 18.14 | - | 349,599 |
| Mar 17, 2025 | 18.18 | 18.27 | 18.15 | 18.19 | 18.14 | -0.82% | 396,694 |
| Mar 14, 2025 | 18.57 | 18.57 | 18.34 | 18.34 | 18.29 | -0.70% | 95,935 |
| Mar 13, 2025 | 18.42 | 18.53 | 18.40 | 18.47 | 18.42 | 0.27% | 85,296 |
| Mar 12, 2025 | 18.49 | 18.55 | 18.42 | 18.42 | 18.37 | -0.59% | 113,292 |
| Mar 11, 2025 | 18.58 | 18.64 | 18.47 | 18.53 | 18.48 | 0.27% | 277,605 |
| Mar 10, 2025 | 18.41 | 18.50 | 18.37 | 18.48 | 18.43 | 1.09% | 92,144 |
| Mar 7, 2025 | 18.46 | 18.54 | 18.23 | 18.28 | 18.23 | -0.33% | 126,122 |
| Mar 6, 2025 | 18.29 | 18.38 | 18.26 | 18.34 | 18.29 | 0.82% | 180,934 |
| Mar 5, 2025 | 18.34 | 18.37 | 18.11 | 18.19 | 18.14 | -0.57% | 70,001 |
| Mar 4, 2025 | 18.37 | 18.47 | 18.27 | 18.30 | 18.24 | 0.41% | 1,002,888 |
| Mar 3, 2025 | 18.16 | 18.23 | 18.09 | 18.22 | 18.17 | 0.66% | 220,663 |
| Feb 28, 2025 | 18.01 | 18.18 | 17.99 | 18.10 | 18.05 | 0.53% | 124,359 |
| Feb 27, 2025 | 17.88 | 18.01 | 17.87 | 18.01 | 17.95 | 0.36% | 159,758 |
| Feb 26, 2025 | 17.85 | 17.96 | 17.85 | 17.94 | 17.83 | 0.17% | 109,709 |
| Feb 25, 2025 | 17.89 | 18.00 | 17.89 | 17.91 | 17.80 | 0.17% | 341,237 |
| Feb 24, 2025 | 17.79 | 17.90 | 17.77 | 17.88 | 17.77 | 0.56% | 96,790 |
| Feb 21, 2025 | 17.66 | 17.81 | 17.66 | 17.78 | 17.67 | 0.37% | 99,738 |
| Feb 20, 2025 | 17.76 | 17.77 | 17.71 | 17.72 | 17.61 | -0.20% | 70,119 |
| Feb 19, 2025 | 17.67 | 17.76 | 17.67 | 17.75 | 17.64 | 0.34% | 72,672 |
| Feb 18, 2025 | 17.72 | 17.73 | 17.66 | 17.69 | 17.59 | -0.06% | 74,806 |
| Feb 14, 2025 | 17.75 | 17.78 | 17.70 | 17.70 | 17.60 | 0.28% | 121,985 |
| Feb 13, 2025 | 17.64 | 17.72 | 17.62 | 17.65 | 17.55 | -0.28% | 174,015 |
| Feb 12, 2025 | 17.62 | 17.70 | 17.59 | 17.70 | 17.60 | 0.06% | 182,372 |
| Feb 11, 2025 | 17.64 | 17.69 | 17.62 | 17.69 | 17.59 | - | 105,944 |
| Feb 10, 2025 | 17.71 | 17.73 | 17.66 | 17.69 | 17.59 | - | 858,359 |
| Feb 7, 2025 | 17.79 | 17.79 | 17.61 | 17.69 | 17.59 | -0.23% | 348,924 |
| Feb 6, 2025 | 17.78 | 17.79 | 17.73 | 17.73 | 17.62 | -0.45% | 125,783 |
| Feb 5, 2025 | 17.75 | 17.84 | 17.75 | 17.81 | 17.70 | 0.06% | 204,970 |
| Feb 4, 2025 | 17.75 | 17.87 | 17.75 | 17.80 | 17.69 | 0.34% | 171,949 |