KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
16.48
+0.07 (0.43%)
Nov 13, 2026, 4:00 PM EST - Market closed
IVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.51 | 16.51 | 16.47 | 16.48 | 16.48 | 0.43% | 47,318 |
| Nov 12, 2026 | 16.42 | 16.47 | 16.39 | 16.41 | 16.41 | - | 89,321 |
| Nov 11, 2026 | 16.45 | 16.45 | 16.39 | 16.41 | 16.41 | -0.73% | 136,620 |
| Nov 10, 2026 | 16.63 | 16.64 | 16.53 | 16.53 | 16.53 | -1.90% | 53,225 |
| Nov 9, 2026 | 16.92 | 16.92 | 16.82 | 16.85 | 16.85 | -0.88% | 155,035 |
| Nov 6, 2026 | 17.00 | 17.04 | 16.94 | 17.00 | 17.00 | 0.24% | 36,063 |
| Nov 5, 2026 | 16.79 | 17.11 | 16.77 | 16.96 | 16.96 | 0.18% | 86,583 |
| Nov 4, 2026 | 16.96 | 16.97 | 16.88 | 16.93 | 16.93 | -0.12% | 58,605 |
| Nov 3, 2026 | 17.00 | 17.00 | 16.94 | 16.95 | 16.95 | -0.59% | 31,621 |
| Nov 2, 2026 | 17.02 | 17.07 | 16.98 | 17.05 | 17.05 | -0.06% | 120,132 |
| Oct 30, 2026 | 16.99 | 17.07 | 16.95 | 17.06 | 17.06 | 1.31% | 100,429 |
| Oct 29, 2026 | 16.88 | 16.90 | 16.81 | 16.84 | 16.84 | 0.48% | 48,920 |
| Oct 28, 2026 | 16.70 | 16.89 | 16.63 | 16.81 | 16.76 | 0.18% | 50,275 |
| Oct 27, 2026 | 16.77 | 16.82 | 16.77 | 16.78 | 16.73 | -0.53% | 49,025 |
| Oct 26, 2026 | 16.92 | 16.94 | 16.85 | 16.87 | 16.82 | -1.40% | 83,453 |
| Oct 23, 2026 | 17.09 | 17.13 | 17.06 | 17.11 | 17.06 | 0.65% | 93,302 |
| Oct 22, 2026 | 16.84 | 17.04 | 16.82 | 17.00 | 16.95 | 1.13% | 173,296 |
| Oct 21, 2026 | 16.86 | 16.89 | 16.78 | 16.81 | 16.76 | -0.39% | 50,372 |
| Oct 20, 2026 | 16.91 | 16.95 | 16.85 | 16.88 | 16.82 | -0.38% | 40,384 |
| Oct 19, 2026 | 16.95 | 16.98 | 16.90 | 16.94 | 16.89 | -0.32% | 25,230 |
| Oct 16, 2026 | 16.93 | 17.02 | 16.89 | 17.00 | 16.94 | 0.56% | 310,848 |
| Oct 15, 2026 | 16.95 | 17.05 | 16.86 | 16.90 | 16.85 | 0.66% | 89,702 |
| Oct 14, 2026 | 16.66 | 16.82 | 16.63 | 16.79 | 16.74 | -0.47% | 114,030 |
| Oct 13, 2026 | 16.87 | 16.91 | 16.83 | 16.87 | 16.82 | -0.24% | 137,366 |
| Oct 12, 2026 | 16.93 | 16.94 | 16.88 | 16.91 | 16.86 | -0.59% | 71,445 |
| Oct 9, 2026 | 17.06 | 17.06 | 17.00 | 17.01 | 16.96 | -1.39% | 100,852 |
| Oct 8, 2026 | 17.24 | 17.32 | 17.13 | 17.25 | 17.20 | -0.40% | 171,671 |
| Oct 7, 2026 | 17.24 | 17.39 | 17.24 | 17.32 | 17.27 | 0.17% | 1,231,729 |
| Oct 6, 2026 | 17.37 | 17.39 | 17.28 | 17.29 | 17.24 | 0.46% | 233,950 |
| Oct 5, 2026 | 17.00 | 17.25 | 17.00 | 17.21 | 17.16 | 1.18% | 140,758 |
| Oct 2, 2026 | 17.19 | 17.20 | 17.00 | 17.01 | 16.96 | 0.18% | 106,795 |
| Oct 1, 2026 | 16.85 | 17.02 | 16.85 | 16.98 | 16.93 | 1.49% | 751,089 |
| Sep 30, 2026 | 16.76 | 16.83 | 16.70 | 16.73 | 16.68 | 0.60% | 110,624 |
| Sep 29, 2026 | 16.50 | 16.66 | 16.48 | 16.63 | 16.58 | 0.73% | 53,948 |
| Sep 28, 2026 | 16.56 | 16.61 | 16.52 | 16.56 | 16.46 | 0.06% | 87,526 |
| Sep 25, 2026 | 16.43 | 16.57 | 16.39 | 16.55 | 16.45 | 1.85% | 161,617 |
| Sep 24, 2026 | 16.32 | 16.32 | 16.22 | 16.25 | 16.15 | 1.06% | 241,489 |
| Sep 23, 2026 | 16.24 | 16.24 | 15.99 | 16.08 | 15.98 | -1.23% | 191,858 |
| Sep 22, 2026 | 16.31 | 16.32 | 16.25 | 16.28 | 16.18 | -0.25% | 41,695 |
| Sep 21, 2026 | 16.35 | 16.37 | 16.32 | 16.32 | 16.22 | 0.43% | 77,669 |
| Sep 18, 2026 | 16.29 | 16.31 | 16.25 | 16.25 | 16.15 | -0.91% | 115,750 |
| Sep 17, 2026 | 16.42 | 16.44 | 16.36 | 16.40 | 16.30 | -0.30% | 275,013 |
| Sep 16, 2026 | 16.64 | 16.72 | 16.41 | 16.45 | 16.35 | -0.96% | 135,603 |
| Sep 15, 2026 | 16.60 | 16.65 | 16.60 | 16.61 | 16.51 | -0.30% | 150,805 |
| Sep 14, 2026 | 16.65 | 16.72 | 16.61 | 16.66 | 16.56 | -0.51% | 555,209 |
| Sep 11, 2026 | 16.85 | 16.85 | 16.72 | 16.75 | 16.64 | -0.15% | 102,123 |
| Sep 10, 2026 | 16.85 | 16.85 | 16.75 | 16.77 | 16.67 | -0.95% | 125,456 |
| Sep 9, 2026 | 16.98 | 17.02 | 16.93 | 16.93 | 16.83 | -0.35% | 66,219 |
| Sep 8, 2026 | 17.02 | 17.04 | 16.99 | 16.99 | 16.89 | -0.41% | 43,803 |
| Sep 4, 2026 | 17.06 | 17.07 | 17.03 | 17.06 | 16.96 | -0.12% | 105,177 |