Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
17.01
+0.03 (0.18%)
Oct 2, 2026, 4:00 PM EDT - Market closed

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.1917.2017.0017.0117.010.18%106,791
Oct 1, 202616.8517.0216.8516.9816.981.49%751,088
Sep 30, 202616.7616.8316.7016.7316.730.60%110,624
Sep 29, 202616.5016.6616.4816.6316.630.73%53,948
Sep 28, 202616.5616.6116.5216.5616.510.06%87,526
Sep 25, 202616.4316.5716.3916.5516.501.85%161,617
Sep 24, 202616.3216.3216.2216.2516.201.06%241,489
Sep 23, 202616.2416.2415.9916.0816.03-1.23%191,858
Sep 22, 202616.3116.3216.2516.2816.23-0.25%41,695
Sep 21, 202616.3516.3716.3216.3216.270.43%77,669
Sep 18, 202616.2916.3116.2516.2516.20-0.91%115,750
Sep 17, 202616.4216.4416.3616.4016.35-0.30%275,013
Sep 16, 202616.6416.7216.4116.4516.40-0.96%135,603
Sep 15, 202616.6016.6516.6016.6116.56-0.30%150,805
Sep 14, 202616.6516.7216.6116.6616.61-0.51%555,209
Sep 11, 202616.8516.8516.7216.7516.69-0.15%102,123
Sep 10, 202616.8516.8516.7516.7716.72-0.95%125,456
Sep 9, 202616.9817.0216.9316.9316.88-0.35%66,219
Sep 8, 202617.0217.0416.9916.9916.94-0.41%43,803
Sep 4, 202617.0617.0717.0317.0617.01-0.12%105,177
Sep 3, 202617.1317.1417.0817.0817.030.32%62,172
Sep 2, 202617.0417.0617.0117.0316.970.09%70,538
Sep 1, 202617.0517.0717.0017.0116.96-95,622
Aug 31, 202617.0217.0516.9817.0116.96-542,580
Aug 28, 202617.2417.2817.0017.0116.96-1.50%132,770
Aug 27, 202617.3817.3917.3217.3217.22-0.57%102,469
Aug 26, 202617.4017.4217.3417.4217.32-0.40%957,209
Aug 25, 202617.4317.5117.4317.4917.390.17%362,544
Aug 24, 202617.4517.4817.3717.4617.36-0.11%195,110
Aug 21, 202617.5417.5917.4717.4817.38-0.23%90,631
Aug 20, 202617.4617.5217.4517.5217.410.11%154,519
Aug 19, 202617.5817.5917.4717.5017.39-0.77%599,012
Aug 18, 202617.6117.6617.6117.6417.530.26%121,215
Aug 17, 202617.5517.6117.5517.5917.480.40%175,347
Aug 14, 202617.5917.6217.5017.5217.41-0.06%149,568
Aug 13, 202617.5517.5817.5217.5317.420.29%147,973
Aug 12, 202617.5217.5317.4817.4817.380.20%183,534
Aug 11, 202617.4617.4717.4317.4517.340.14%136,674
Aug 10, 202617.4017.4717.3917.4217.32-0.23%309,004
Aug 7, 202617.4517.4917.4417.4617.360.23%572,198
Aug 6, 202617.4117.4417.3817.4217.31-0.15%730,150
Aug 5, 202617.4217.4617.4117.4517.34-0.17%49,727
Aug 4, 202617.5017.5317.4717.4817.370.09%131,443
Aug 3, 202617.4417.4717.4217.4617.360.43%43,510
Jul 31, 202617.3417.3917.3217.3917.280.17%49,198
Jul 30, 202617.4317.4417.3517.3617.250.16%124,817
Jul 29, 202617.1917.4217.1417.3817.221.02%158,896
Jul 28, 202617.1917.2417.1917.2017.050.23%206,153
Jul 27, 202617.1817.2217.1617.1717.01-0.41%27,338
Jul 24, 202617.2117.2417.1917.2417.080.26%47,246