Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
17.46
-0.03 (-0.14%)
Aug 24, 2026, 1:35 PM EDT - Market open

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.4517.4817.3717.42--0.34%148,930
Aug 21, 202617.5417.5917.4717.4817.48-0.23%90,630
Aug 20, 202617.4617.5217.4517.5217.520.11%154,508
Aug 19, 202617.5817.5917.4717.5017.50-0.77%599,011
Aug 18, 202617.6117.6617.6117.6417.640.26%121,178
Aug 17, 202617.5517.6117.5517.5917.590.40%174,831
Aug 14, 202617.5917.6217.5017.5217.52-0.06%149,056
Aug 13, 202617.5517.5817.5217.5317.530.29%147,626
Aug 12, 202617.5217.5317.4817.4817.480.20%183,534
Aug 11, 202617.4617.4717.4317.4517.450.14%136,572
Aug 10, 202617.4017.4717.3917.4217.42-0.23%308,716
Aug 7, 202617.4517.4917.4417.4617.460.23%572,127
Aug 6, 202617.4117.4417.3817.4217.42-0.15%728,233
Aug 5, 202617.4217.4617.4117.4517.45-0.17%49,727
Aug 4, 202617.5017.5317.4717.4817.480.09%131,442
Aug 3, 202617.4417.4717.4217.4617.460.43%43,410
Jul 31, 202617.3417.3917.3217.3917.390.17%49,198
Jul 30, 202617.4317.4417.3517.3617.360.16%124,817
Jul 29, 202617.1917.4217.1417.3817.331.02%158,896
Jul 28, 202617.1917.2417.1917.2017.150.23%206,153
Jul 27, 202617.1817.2217.1617.1717.11-0.41%27,338
Jul 24, 202617.2117.2417.1917.2417.180.26%47,246
Jul 23, 202617.1917.2017.1517.1917.14-0.17%74,031
Jul 22, 202617.2617.2717.1917.2217.17-0.12%65,631
Jul 21, 202617.2717.3117.2317.2417.19-0.40%54,059
Jul 20, 202617.3517.3517.2917.3117.26-0.26%36,098
Jul 17, 202617.4217.4317.3317.3617.30-0.14%51,667
Jul 16, 202617.3817.4017.3617.3817.33-0.09%66,334
Jul 15, 202617.3617.4417.3617.4017.340.32%72,304
Jul 14, 202617.3317.3617.3017.3417.290.55%110,713
Jul 13, 202617.2817.3017.2217.2517.19-0.29%41,199
Jul 10, 202617.3417.3417.2917.3017.24-0.49%42,716
Jul 9, 202617.3817.4017.3517.3817.330.32%53,556
Jul 8, 202617.3617.3817.3117.3317.27-0.30%54,756
Jul 7, 202617.3917.4217.3617.3817.33-0.18%28,811
Jul 6, 202617.3917.4217.3717.4117.360.20%45,294
Jul 2, 202617.3217.4217.2917.3817.320.49%63,781
Jul 1, 202617.3417.3917.2917.2917.24-50,188
Jun 30, 202617.3217.3417.2817.2917.24-0.46%96,564
Jun 29, 202617.3817.3917.3317.3717.32-0.13%79,754
Jun 26, 202617.4317.4817.4317.4517.340.49%53,977
Jun 25, 202617.3517.4317.3517.3617.260.12%312,226
Jun 24, 202617.2717.3517.2717.3417.240.26%83,246
Jun 23, 202617.2917.3317.2817.3017.190.35%78,383
Jun 22, 202617.2817.2917.2217.2417.13-0.42%188,890
Jun 18, 202617.2317.3217.2317.3117.200.39%262,685
Jun 17, 202617.5417.5417.2417.2417.14-2.10%126,141
Jun 16, 202617.6217.6517.6017.6117.50-0.23%818,399
Jun 15, 202617.6917.6917.6317.6517.540.17%84,962
Jun 12, 202617.6417.6717.6217.6217.51-0.40%109,693