Skip to main content
logo
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
16.65
-0.10 (-0.57%)
Sep 14, 2026, 3:20 PM EDT - Market open

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202616.6516.6516.6316.62--0.78%38,107
Sep 11, 202616.8516.8516.7216.7516.75-0.15%102,121
Sep 10, 202616.8516.8516.7516.7716.77-0.95%125,454
Sep 9, 202616.9817.0216.9316.9316.93-0.35%66,206
Sep 8, 202617.0217.0416.9916.9916.99-0.41%43,801
Sep 4, 202617.0617.0717.0317.0617.06-0.12%105,175
Sep 3, 202617.1317.1417.0817.0817.080.32%62,172
Sep 2, 202617.0417.0617.0117.0317.030.09%70,538
Sep 1, 202617.0517.0717.0017.0117.01-95,622
Aug 31, 202617.0217.0516.9817.0117.01-542,580
Aug 28, 202617.2417.2817.0017.0117.01-1.50%132,770
Aug 27, 202617.3817.3917.3217.3217.27-0.57%102,469
Aug 26, 202617.4017.4217.3417.4217.37-0.40%957,209
Aug 25, 202617.4317.5117.4317.4917.440.17%362,544
Aug 24, 202617.4517.4817.3717.4617.41-0.11%195,110
Aug 21, 202617.5417.5917.4717.4817.43-0.23%90,631
Aug 20, 202617.4617.5217.4517.5217.470.11%154,519
Aug 19, 202617.5817.5917.4717.5017.45-0.77%599,012
Aug 18, 202617.6117.6617.6117.6417.580.26%121,215
Aug 17, 202617.5517.6117.5517.5917.540.40%175,347
Aug 14, 202617.5917.6217.5017.5217.47-0.06%149,568
Aug 13, 202617.5517.5817.5217.5317.480.29%147,973
Aug 12, 202617.5217.5317.4817.4817.430.20%183,534
Aug 11, 202617.4617.4717.4317.4517.390.14%136,674
Aug 10, 202617.4017.4717.3917.4217.37-0.23%309,004
Aug 7, 202617.4517.4917.4417.4617.410.23%572,198
Aug 6, 202617.4117.4417.3817.4217.37-0.15%730,150
Aug 5, 202617.4217.4617.4117.4517.39-0.17%49,727
Aug 4, 202617.5017.5317.4717.4817.420.09%131,443
Aug 3, 202617.4417.4717.4217.4617.410.43%43,510
Jul 31, 202617.3417.3917.3217.3917.330.17%49,198
Jul 30, 202617.4317.4417.3517.3617.300.16%124,817
Jul 29, 202617.1917.4217.1417.3817.281.02%158,896
Jul 28, 202617.1917.2417.1917.2017.100.23%206,153
Jul 27, 202617.1817.2217.1617.1717.06-0.41%27,338
Jul 24, 202617.2117.2417.1917.2417.130.26%47,246
Jul 23, 202617.1917.2017.1517.1917.09-0.17%74,031
Jul 22, 202617.2617.2717.1917.2217.12-0.12%65,631
Jul 21, 202617.2717.3117.2317.2417.14-0.40%54,059
Jul 20, 202617.3517.3517.2917.3117.21-0.26%36,098
Jul 17, 202617.4217.4317.3317.3617.25-0.14%51,667
Jul 16, 202617.3817.4017.3617.3817.28-0.09%66,334
Jul 15, 202617.3617.4417.3617.4017.290.32%72,304
Jul 14, 202617.3317.3617.3017.3417.240.55%110,713
Jul 13, 202617.2817.3017.2217.2517.14-0.29%41,199
Jul 10, 202617.3417.3417.2917.3017.19-0.49%42,716
Jul 9, 202617.3817.4017.3517.3817.280.32%53,556
Jul 8, 202617.3617.3817.3117.3317.22-0.30%54,756
Jul 7, 202617.3917.4217.3617.3817.27-0.18%28,811
Jul 6, 202617.3917.4217.3717.4117.310.20%45,294