Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
17.38
0.00 (-0.03%)
At close: Jul 2, 2026, 4:00 PM EDT
17.38
0.00 (0.00%)
Pre-market: Jul 6, 2026, 8:18 AM EDT

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.3217.4217.2917.3817.380.49%63,781
Jul 1, 202617.3417.3917.2917.2917.29-50,188
Jun 30, 202617.3217.3417.2817.2917.29-0.46%96,564
Jun 29, 202617.3817.3917.3317.3717.37-0.13%79,754
Jun 26, 202617.4317.4817.4317.4517.390.49%53,977
Jun 25, 202617.3517.4317.3517.3617.310.12%312,226
Jun 24, 202617.2717.3517.2717.3417.290.26%83,246
Jun 23, 202617.2917.3317.2817.3017.240.35%78,383
Jun 22, 202617.2817.2917.2217.2417.18-0.42%188,890
Jun 18, 202617.2317.3217.2317.3117.250.39%262,685
Jun 17, 202617.5417.5417.2417.2417.19-2.10%126,141
Jun 16, 202617.6217.6517.6017.6117.56-0.23%818,399
Jun 15, 202617.6917.6917.6317.6517.600.17%84,962
Jun 12, 202617.6417.6717.6217.6217.57-0.40%109,693
Jun 11, 202617.6317.7117.5917.6917.640.40%82,525
Jun 10, 202617.6517.6817.6217.6217.570.11%135,584
Jun 9, 202617.6017.6417.5617.6017.550.06%99,508
Jun 8, 202617.6017.6117.5317.5917.540.29%42,207
Jun 5, 202617.5917.5917.4617.5417.49-0.90%126,618
Jun 4, 202617.7317.7417.6817.7017.650.11%52,242
Jun 3, 202617.6717.7117.6517.6817.63-0.34%98,898
Jun 2, 202617.7817.7817.7217.7417.69-0.17%64,422
Jun 1, 202617.7417.7717.7017.7717.72-0.17%87,929
May 29, 202617.7817.8417.7817.8017.75-0.06%75,217
May 28, 202617.8117.8917.7917.8117.76-0.20%208,125
May 27, 202617.8917.9317.8717.9017.790.11%305,756
May 26, 202617.8417.8917.8017.8817.77-0.06%131,878
May 22, 202617.9817.9817.8317.8917.78-0.67%73,860
May 21, 202617.9818.0317.9618.0117.90-0.11%162,787
May 20, 202618.0118.0918.0018.0317.920.17%172,309
May 19, 202617.9518.0117.8718.0017.89-0.11%267,529
May 18, 202618.0618.0817.9618.0217.910.31%219,049
May 15, 202617.9717.9817.9317.9717.86-0.42%30,101
May 14, 202618.1418.1518.0418.0417.93-0.33%193,503
May 13, 202618.0418.1018.0318.1017.99-0.06%74,769
May 12, 202618.1118.1318.0818.1118.00-0.28%116,724
May 11, 202618.2718.2718.1618.1618.05-0.60%138,088
May 8, 202618.3218.3318.2618.2718.16-0.27%116,582
May 7, 202618.4118.4218.2718.3218.21-0.22%162,696
May 6, 202618.3518.4118.3518.3618.250.03%55,495
May 5, 202618.4218.4418.3518.3618.25-0.24%51,936
May 4, 202618.3618.4118.3318.4018.290.16%100,358
May 1, 202618.4018.4718.3618.3718.260.11%151,581
Apr 30, 202618.3018.3718.3018.3518.240.33%75,587
Apr 29, 202618.3118.3418.2218.2918.18-0.41%74,652
Apr 28, 202618.4718.4718.4118.4218.25-0.70%109,689
Apr 27, 202618.5118.5618.5118.5518.380.22%51,078
Apr 24, 202618.3818.5218.3718.5118.340.71%94,464
Apr 23, 202618.4118.4318.3418.3818.22-0.08%67,447
Apr 22, 202618.4118.4218.3818.4018.23-0.24%122,583