KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)

IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	17.60	17.61	17.53	17.59	17.59	0.29%	42,207
Jun 5, 2026	17.59	17.59	17.46	17.54	17.54	-0.90%	126,618
Jun 4, 2026	17.73	17.74	17.68	17.70	17.70	0.11%	52,242
Jun 3, 2026	17.67	17.71	17.65	17.68	17.68	-0.34%	98,798
Jun 2, 2026	17.78	17.78	17.72	17.74	17.74	-0.17%	64,322
Jun 1, 2026	17.74	17.77	17.70	17.77	17.77	-0.17%	87,929
May 29, 2026	17.78	17.84	17.78	17.80	17.80	-0.06%	75,217
May 28, 2026	17.81	17.89	17.79	17.81	17.81	-0.20%	208,125
May 27, 2026	17.89	17.93	17.87	17.90	17.85	0.11%	305,756
May 26, 2026	17.84	17.89	17.80	17.88	17.83	-0.06%	131,878
May 22, 2026	17.98	17.98	17.83	17.89	17.84	-0.67%	73,860
May 21, 2026	17.98	18.03	17.96	18.01	17.96	-0.11%	162,787
May 20, 2026	18.01	18.09	18.00	18.03	17.98	0.17%	172,309
May 19, 2026	17.95	18.01	17.87	18.00	17.95	-0.11%	267,529
May 18, 2026	18.06	18.08	17.96	18.02	17.97	0.31%	219,049
May 15, 2026	17.97	17.98	17.93	17.97	17.91	-0.42%	30,101
May 14, 2026	18.14	18.15	18.04	18.04	17.99	-0.33%	193,503
May 13, 2026	18.04	18.10	18.03	18.10	18.05	-0.06%	74,769
May 12, 2026	18.11	18.13	18.08	18.11	18.06	-0.28%	116,724
May 11, 2026	18.27	18.27	18.16	18.16	18.11	-0.60%	138,088
May 8, 2026	18.32	18.33	18.26	18.27	18.22	-0.27%	116,582
May 7, 2026	18.41	18.42	18.27	18.32	18.27	-0.22%	162,696
May 6, 2026	18.35	18.41	18.35	18.36	18.30	0.03%	55,495
May 5, 2026	18.42	18.44	18.35	18.36	18.30	-0.24%	51,936
May 4, 2026	18.36	18.41	18.33	18.40	18.34	0.16%	100,358
May 1, 2026	18.40	18.47	18.36	18.37	18.31	0.11%	151,581
Apr 30, 2026	18.30	18.37	18.30	18.35	18.30	0.33%	75,587
Apr 29, 2026	18.31	18.34	18.22	18.29	18.24	-0.41%	74,652
Apr 28, 2026	18.47	18.47	18.41	18.42	18.31	-0.70%	109,689
Apr 27, 2026	18.51	18.56	18.51	18.55	18.44	0.22%	51,078
Apr 24, 2026	18.38	18.52	18.37	18.51	18.40	0.71%	94,464
Apr 23, 2026	18.41	18.43	18.34	18.38	18.27	-0.08%	67,447
Apr 22, 2026	18.41	18.42	18.38	18.40	18.28	-0.24%	122,583
Apr 21, 2026	18.51	18.52	18.43	18.44	18.33	-0.70%	123,779
Apr 20, 2026	18.63	18.63	18.57	18.57	18.46	-0.05%	63,269
Apr 17, 2026	18.56	18.63	18.56	18.58	18.47	0.41%	112,777
Apr 16, 2026	18.53	18.53	18.45	18.51	18.39	0.08%	216,750
Apr 15, 2026	18.51	18.53	18.47	18.49	18.38	-0.38%	63,064
Apr 14, 2026	18.50	18.57	18.50	18.56	18.45	-0.08%	60,581
Apr 13, 2026	18.52	18.59	18.49	18.58	18.46	0.38%	155,761
Apr 10, 2026	18.55	18.56	18.48	18.51	18.39	-0.19%	81,420
Apr 9, 2026	18.53	18.58	18.47	18.54	18.43	0.11%	386,309
Apr 8, 2026	18.66	18.66	18.49	18.52	18.41	-0.32%	6,521,145
Apr 7, 2026	18.53	18.62	18.47	18.58	18.47	0.46%	1,101,307
Apr 6, 2026	18.49	18.53	18.48	18.50	18.38	-0.51%	94,959
Apr 2, 2026	18.58	18.64	18.56	18.59	18.48	0.05%	390,769
Apr 1, 2026	18.57	18.62	18.55	18.58	18.47	-0.69%	274,360
Mar 31, 2026	18.79	18.83	18.71	18.71	18.60	-0.05%	237,458
Mar 30, 2026	18.75	18.80	18.69	18.72	18.61	0.57%	117,547
Mar 27, 2026	18.53	18.69	18.53	18.67	18.50	1.19%	212,261

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.