Skip to main content
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.67
-0.03 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.5019.7419.5019.6719.67-0.15%87,545
Jun 26, 202519.5019.7019.5019.7019.641.18%151,841
Jun 25, 202519.4519.5019.3919.4719.410.15%106,763
Jun 24, 202519.5019.5219.4319.4419.380.41%34,224
Jun 23, 202519.2919.3919.2719.3619.300.57%129,745
Jun 20, 202519.2519.3219.2519.2519.190.21%46,009
Jun 18, 202519.2319.2819.1619.2119.15-0.16%140,948
Jun 17, 202519.1819.2419.1819.2419.180.52%69,236
Jun 16, 202519.1819.2419.1419.1419.08-0.10%198,680
Jun 13, 202519.1519.2019.0219.1619.100.31%740,164
Jun 12, 202519.2619.2919.1019.1019.04-115,630
Jun 11, 202519.1519.2519.0019.1019.040.47%199,330
Jun 10, 202519.2519.2518.8819.0118.95-1.14%185,863
Jun 9, 202519.1719.2719.1119.2319.170.52%193,980
Jun 6, 202519.3219.3219.0719.1319.07-0.92%409,278
Jun 5, 202519.5419.5419.0819.3119.25-0.83%687,977
Jun 4, 202519.4019.5419.4019.4719.410.28%123,708
Jun 3, 202519.4419.5119.3819.4219.36-0.03%30,956
Jun 2, 202519.4919.5819.4119.4219.36-0.77%155,366
May 30, 202519.4319.7119.3519.5719.511.35%1,709,636
May 29, 202519.2619.3719.2619.3119.25-0.46%64,036
May 28, 202519.4619.4619.3019.4019.28-0.61%148,290
May 27, 202519.5419.5919.4519.5219.40-0.41%138,772
May 23, 202519.6719.8119.5519.6019.480.10%101,069
May 22, 202519.5519.6919.5119.5819.460.46%323,388
May 21, 202519.4019.4919.2819.4919.370.26%641,357
May 20, 202519.4019.4419.3619.4419.320.99%221,858
May 19, 202519.3519.4419.2219.2519.140.47%407,317
May 16, 202519.1919.3019.1319.1619.05-0.21%484,167
May 15, 202519.2419.2819.1119.2019.090.42%217,065
May 14, 202519.2319.2319.0319.1219.01-198,885
May 13, 202519.1819.2919.0419.1219.01-0.36%484,179
May 12, 202519.2219.3218.9519.1919.08-1.79%493,079
May 9, 202519.5919.6019.4519.5419.42-0.05%259,554
May 8, 202519.6419.7419.5419.5519.43-1.31%1,154,406
May 7, 202519.6819.8319.6719.8119.69-0.20%205,069
May 6, 202519.8219.9119.7419.8519.730.97%156,386
May 5, 202519.6919.7419.5219.6619.54-0.05%86,427
May 2, 202519.7519.7819.5619.6719.55-0.91%386,034
May 1, 202520.1720.1919.8519.8519.73-1.15%1,443,353
Apr 30, 202519.9120.0819.9020.0819.961.06%126,148
Apr 29, 202519.7719.8819.7219.8719.75-0.20%309,701
Apr 28, 202519.7319.9119.6419.9119.731.07%146,935
Apr 25, 202519.5819.7219.5019.7019.520.61%137,866
Apr 24, 202519.4619.6419.4419.5819.41-266,843
Apr 23, 202519.4219.5819.3019.5819.41-0.91%864,051
Apr 22, 202519.7019.8819.6319.7619.58-0.75%437,450
Apr 21, 202519.7820.0619.7819.9119.731.74%391,615
Apr 17, 202519.3719.6319.3719.5719.401.14%407,765
Apr 16, 202519.3619.3719.2819.3519.180.73%217,653