KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.31
-0.01 (-0.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.31 | 19.33 | 19.25 | 19.31 | 19.31 | -0.05% | 448,928 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.23 | 19.32 | 19.32 | -0.57% | 969,081 |
| Sep 24, 2025 | 19.47 | 19.49 | 19.43 | 19.43 | 19.43 | -0.10% | 124,448 |
| Sep 23, 2025 | 19.52 | 19.52 | 19.41 | 19.45 | 19.45 | -0.56% | 156,960 |
| Sep 22, 2025 | 19.51 | 19.58 | 19.47 | 19.56 | 19.56 | 0.31% | 200,606 |
| Sep 19, 2025 | 19.54 | 19.54 | 19.44 | 19.50 | 19.50 | 0.15% | 277,914 |
| Sep 18, 2025 | 19.52 | 19.53 | 19.47 | 19.47 | 19.47 | -0.05% | 212,286 |
| Sep 17, 2025 | 19.57 | 19.64 | 19.46 | 19.48 | 19.48 | -0.81% | 322,424 |
| Sep 16, 2025 | 19.60 | 19.66 | 19.60 | 19.64 | 19.64 | 0.31% | 240,509 |
| Sep 15, 2025 | 19.60 | 19.62 | 19.55 | 19.58 | 19.58 | -0.31% | 147,792 |
| Sep 12, 2025 | 19.65 | 19.70 | 19.62 | 19.64 | 19.64 | -0.10% | 674,505 |
| Sep 11, 2025 | 19.81 | 19.81 | 19.66 | 19.66 | 19.66 | -0.51% | 246,138 |
| Sep 10, 2025 | 19.84 | 19.84 | 19.75 | 19.76 | 19.76 | -0.15% | 987,461 |
| Sep 9, 2025 | 19.84 | 19.88 | 19.79 | 19.79 | 19.79 | -0.70% | 328,945 |
| Sep 8, 2025 | 19.93 | 19.94 | 19.89 | 19.93 | 19.93 | - | 720,715 |
| Sep 5, 2025 | 19.98 | 20.02 | 19.93 | 19.93 | 19.93 | -0.20% | 386,657 |
| Sep 4, 2025 | 20.01 | 20.01 | 19.94 | 19.97 | 19.97 | -0.15% | 1,565,267 |
| Sep 3, 2025 | 20.01 | 20.07 | 19.98 | 20.00 | 20.00 | -0.20% | 1,193,699 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.94 | 20.04 | 20.04 | 0.30% | 564,299 |
| Aug 29, 2025 | 19.98 | 20.04 | 19.92 | 19.98 | 19.98 | -0.60% | 348,637 |
| Aug 28, 2025 | 20.09 | 20.10 | 19.92 | 20.10 | 20.10 | -0.50% | 298,890 |
| Aug 27, 2025 | 20.06 | 20.26 | 20.06 | 20.20 | 20.14 | 1.10% | 440,741 |
| Aug 26, 2025 | 19.91 | 20.02 | 19.91 | 19.98 | 19.92 | 0.86% | 589,108 |
| Aug 25, 2025 | 19.79 | 19.97 | 19.79 | 19.81 | 19.75 | -0.35% | 867,033 |
| Aug 22, 2025 | 19.61 | 19.91 | 19.58 | 19.88 | 19.82 | 1.33% | 254,195 |
| Aug 21, 2025 | 19.65 | 19.66 | 19.61 | 19.62 | 19.56 | 0.15% | 86,578 |
| Aug 20, 2025 | 19.63 | 19.66 | 19.59 | 19.59 | 19.53 | -0.15% | 241,473 |
| Aug 19, 2025 | 19.65 | 19.65 | 19.58 | 19.62 | 19.56 | 0.05% | 129,234 |
| Aug 18, 2025 | 19.64 | 19.65 | 19.57 | 19.61 | 19.55 | 0.31% | 582,653 |
| Aug 15, 2025 | 19.65 | 19.66 | 19.55 | 19.55 | 19.49 | -0.36% | 70,072 |
| Aug 14, 2025 | 19.56 | 19.62 | 19.56 | 19.62 | 19.56 | - | 67,875 |
| Aug 13, 2025 | 19.55 | 19.69 | 19.55 | 19.62 | 19.56 | 0.31% | 175,172 |
| Aug 12, 2025 | 19.47 | 19.63 | 19.47 | 19.56 | 19.50 | 0.31% | 280,557 |
| Aug 11, 2025 | 19.41 | 19.51 | 19.40 | 19.50 | 19.44 | -0.05% | 240,068 |
| Aug 8, 2025 | 19.53 | 19.53 | 19.47 | 19.51 | 19.45 | -0.36% | 189,307 |
| Aug 7, 2025 | 19.54 | 19.58 | 19.52 | 19.58 | 19.52 | -0.05% | 239,766 |
| Aug 6, 2025 | 19.48 | 19.61 | 19.48 | 19.59 | 19.53 | 0.67% | 182,183 |
| Aug 5, 2025 | 19.52 | 19.55 | 19.43 | 19.46 | 19.40 | -0.15% | 482,428 |
| Aug 4, 2025 | 19.66 | 19.66 | 19.49 | 19.49 | 19.43 | -0.10% | 158,730 |
| Aug 1, 2025 | 19.42 | 19.54 | 19.35 | 19.51 | 19.45 | 1.61% | 356,919 |
| Jul 31, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.14 | -0.78% | 322,391 |
| Jul 30, 2025 | 19.43 | 19.51 | 19.35 | 19.35 | 19.29 | -0.77% | 193,166 |
| Jul 29, 2025 | 19.49 | 19.51 | 19.43 | 19.50 | 19.38 | -0.10% | 873,050 |
| Jul 28, 2025 | 19.51 | 19.58 | 19.51 | 19.52 | 19.40 | -0.13% | 108,223 |
| Jul 25, 2025 | 19.59 | 19.59 | 19.51 | 19.55 | 19.43 | -0.28% | 320,975 |
| Jul 24, 2025 | 19.57 | 19.63 | 19.52 | 19.60 | 19.48 | 0.20% | 167,022 |
| Jul 23, 2025 | 19.75 | 19.75 | 19.56 | 19.56 | 19.44 | -0.61% | 166,686 |
| Jul 22, 2025 | 19.73 | 19.76 | 19.67 | 19.68 | 19.56 | -0.20% | 153,641 |
| Jul 21, 2025 | 19.69 | 19.72 | 19.63 | 19.72 | 19.60 | 0.15% | 220,938 |
| Jul 18, 2025 | 19.72 | 19.73 | 19.62 | 19.69 | 19.57 | 0.56% | 286,154 |