Skip to main content
KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
19.25
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

IVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3019.3319.2519.2519.25-0.10%268,867
Dec 4, 202519.3719.3719.2619.2719.27-0.67%906,427
Dec 3, 202519.4119.4319.3819.4019.400.15%1,209,375
Dec 2, 202519.3319.3919.3219.3719.370.10%432,385
Dec 1, 202519.3719.4019.3319.3519.35-0.26%759,373
Nov 28, 202519.4619.4619.3719.4019.40-0.26%578,913
Nov 26, 202519.3919.4919.3919.4519.45-0.26%486,705
Nov 25, 202519.3719.5119.3619.5019.440.15%747,988
Nov 24, 202519.4619.4819.4019.4719.41-0.21%332,216
Nov 21, 202519.4519.5119.4319.5119.450.62%168,152
Nov 20, 202519.3419.4219.3419.3919.33-0.05%82,035
Nov 19, 202519.4119.4319.3719.4019.34-0.05%214,694
Nov 18, 202519.3719.4419.3319.4119.350.78%381,884
Nov 17, 202519.2619.3119.2519.2619.200.10%181,192
Nov 14, 202519.2519.2719.2219.2419.180.37%244,643
Nov 13, 202519.1819.2019.1719.1719.11-0.05%88,293
Nov 12, 202519.1819.1919.1519.1819.12-0.21%233,611
Nov 11, 202519.2319.2319.1919.2219.160.31%105,566
Nov 10, 202519.2319.2419.1319.1619.10-0.42%283,346
Nov 7, 202519.1919.2619.1919.2419.180.42%272,658
Nov 6, 202519.0919.1919.0919.1619.100.37%220,731
Nov 5, 202519.1519.1619.0719.0919.03-0.47%812,961
Nov 4, 202519.1919.2019.1019.1819.12-0.05%1,624,032
Nov 3, 202519.2819.3019.1219.1919.13-0.16%724,528
Oct 31, 202519.1819.2419.1719.2219.160.21%230,479
Oct 30, 202519.2019.2019.0919.1819.12-0.42%929,094
Oct 29, 202519.4119.4119.2019.2619.14-0.72%347,708
Oct 28, 202519.4219.4219.3519.4019.28-0.15%530,448
Oct 27, 202519.4219.4719.3819.4319.31-0.15%1,248,952
Oct 24, 202519.5019.5019.4219.4619.34-0.36%371,719
Oct 23, 202519.5619.5719.5019.5319.41-574,896
Oct 22, 202519.4819.5619.4719.5319.410.10%526,854
Oct 21, 202519.5219.5219.4719.5119.390.05%96,339
Oct 20, 202519.4819.5419.4419.5019.38-0.15%759,254
Oct 17, 202519.6119.6119.5019.5319.41-0.31%85,480
Oct 16, 202519.5019.6319.4919.5919.470.41%165,197
Oct 15, 202519.4919.5219.4019.5119.390.31%234,622
Oct 14, 202519.3919.5019.3919.4519.33-0.05%186,538
Oct 13, 202519.4819.5019.4619.4619.340.10%86,867
Oct 10, 202519.3919.4519.3519.4419.320.36%180,243
Oct 9, 202519.3619.3919.3519.3719.25-0.05%86,715
Oct 8, 202519.4319.4419.3719.3819.260.16%89,052
Oct 7, 202519.3719.3719.3419.3519.230.31%90,093
Oct 6, 202519.3219.3219.2919.2919.170.05%158,386
Oct 3, 202519.3619.3819.2519.2819.16-0.62%219,949
Oct 2, 202519.4619.4619.3919.4019.28-0.05%284,684
Oct 1, 202519.4219.4519.2919.4119.290.67%846,708
Sep 30, 202519.2919.3219.2319.2819.16-0.21%260,492
Sep 29, 202519.2919.3519.2919.3219.200.05%484,327
Sep 26, 202519.3119.3319.2519.3119.14-0.05%448,928
Sep 25, 202519.4019.4019.2319.3219.15-0.57%969,081
Sep 24, 202519.4719.4919.4319.4319.26-0.10%124,448
Sep 23, 202519.5219.5219.4119.4519.28-0.56%156,960
Sep 22, 202519.5119.5819.4719.5619.380.31%200,606
Sep 19, 202519.5419.5419.4419.5019.330.15%277,914
Sep 18, 202519.5219.5319.4719.4719.30-0.05%212,286
Sep 17, 202519.5719.6419.4619.4819.31-0.81%322,424
Sep 16, 202519.6019.6619.6019.6419.460.31%240,509
Sep 15, 202519.6019.6219.5519.5819.40-0.31%147,792
Sep 12, 202519.6519.7019.6219.6419.46-0.10%674,505
Sep 11, 202519.8119.8119.6619.6619.48-0.51%246,138
Sep 10, 202519.8419.8419.7519.7619.58-0.15%987,461
Sep 9, 202519.8419.8819.7919.7919.61-0.70%328,945
Sep 8, 202519.9319.9419.8919.9319.75-720,715
Sep 5, 202519.9820.0219.9319.9319.75-0.20%386,657
Sep 4, 202520.0120.0119.9419.9719.79-0.15%1,565,267
Sep 3, 202520.0120.0719.9820.0019.82-0.20%1,193,724
Sep 2, 202520.1020.1019.9420.0419.860.30%564,299
Aug 29, 202519.9820.0419.9219.9819.80-0.60%348,637
Aug 28, 202520.0920.1019.9220.1019.92-0.50%298,890
Aug 27, 202520.0620.2620.0620.2019.961.10%440,741
Aug 26, 202519.9120.0219.9119.9819.740.86%589,108
Aug 25, 202519.7919.9719.7919.8119.57-0.35%867,033
Aug 22, 202519.6119.9119.5819.8819.641.33%254,195
Aug 21, 202519.6519.6619.6119.6219.390.15%86,578
Aug 20, 202519.6319.6619.5919.5919.36-0.15%241,473
Aug 19, 202519.6519.6519.5819.6219.390.05%129,234
Aug 18, 202519.6419.6519.5719.6119.380.31%582,653
Aug 15, 202519.6519.6619.5519.5519.32-0.36%70,072
Aug 14, 202519.5619.6219.5619.6219.39-67,875
Aug 13, 202519.5519.6919.5519.6219.390.31%175,172
Aug 12, 202519.4719.6319.4719.5619.330.31%280,557
Aug 11, 202519.4119.5119.4019.5019.27-0.05%240,068
Aug 8, 202519.5319.5319.4719.5119.28-0.36%189,307
Aug 7, 202519.5419.5819.5219.5819.35-0.05%239,766
Aug 6, 202519.4819.6119.4819.5919.360.67%182,183
Aug 5, 202519.5219.5519.4319.4619.23-0.15%482,428
Aug 4, 202519.6619.6619.4919.4919.26-0.10%158,730
Aug 1, 202519.4219.5419.3519.5119.281.61%356,919
Jul 31, 202519.3019.3019.2019.2018.97-0.78%322,391
Jul 30, 202519.4319.5119.3519.3519.12-0.77%193,166
Jul 29, 202519.4919.5119.4319.5019.21-0.10%873,050
Jul 28, 202519.5119.5819.5119.5219.23-0.13%108,223
Jul 25, 202519.5919.5919.5119.5519.25-0.28%320,975
Jul 24, 202519.5719.6319.5219.6019.310.20%167,022
Jul 23, 202519.7519.7519.5619.5619.27-0.61%166,686
Jul 22, 202519.7319.7619.6719.6819.39-0.20%153,641
Jul 21, 202519.6919.7219.6319.7219.430.15%220,938
Jul 18, 202519.7219.7319.6219.6919.400.56%286,154
Jul 17, 202519.6719.6819.5819.5819.290.20%176,478