Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
17.39
+0.03 (0.14%)
Jul 31, 2026, 4:00 PM EDT - Market closed

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202617.6317.7117.5917.6917.580.40%82,525
Jun 10, 202617.6517.6817.6217.6217.510.11%135,584
Jun 9, 202617.6017.6417.5617.6017.490.06%99,508
Jun 8, 202617.6017.6117.5317.5917.480.29%42,207
Jun 5, 202617.5917.5917.4617.5417.43-0.90%126,618
Jun 4, 202617.7317.7417.6817.7017.590.11%52,242
Jun 3, 202617.6717.7117.6517.6817.57-0.34%98,898
Jun 2, 202617.7817.7817.7217.7417.63-0.17%64,422
Jun 1, 202617.7417.7717.7017.7717.66-0.17%87,929
May 29, 202617.7817.8417.7817.8017.69-0.06%75,217
May 28, 202617.8117.8917.7917.8117.70-0.20%208,125
May 27, 202617.8917.9317.8717.9017.740.11%305,756
May 26, 202617.8417.8917.8017.8817.72-0.06%131,878
May 22, 202617.9817.9817.8317.8917.73-0.67%73,860
May 21, 202617.9818.0317.9618.0117.85-0.11%162,787
May 20, 202618.0118.0918.0018.0317.870.17%172,309