KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
NYSEARCA: IVOL · Real-Time Price · USD
18.89
+0.09 (0.48%)
Mar 6, 2026, 4:00 PM EST - Market closed
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.81 | 18.98 | 18.81 | 18.89 | 18.89 | 0.48% | 179,268 |
| Mar 5, 2026 | 18.79 | 18.82 | 18.74 | 18.80 | 18.80 | -0.21% | 194,135 |
| Mar 4, 2026 | 18.93 | 18.94 | 18.83 | 18.84 | 18.84 | -0.63% | 82,850 |
| Mar 3, 2026 | 18.88 | 19.00 | 18.88 | 18.96 | 18.96 | 0.05% | 141,908 |
| Mar 2, 2026 | 19.04 | 19.04 | 18.89 | 18.95 | 18.95 | -0.73% | 182,195 |
| Feb 27, 2026 | 19.07 | 19.14 | 19.06 | 19.09 | 19.09 | 0.53% | 138,053 |
| Feb 26, 2026 | 18.92 | 19.00 | 18.92 | 18.99 | 18.99 | 0.48% | 150,572 |
| Feb 25, 2026 | 19.00 | 19.01 | 18.90 | 18.90 | 18.84 | -0.79% | 194,691 |
| Feb 24, 2026 | 19.06 | 19.08 | 19.02 | 19.05 | 18.99 | -0.31% | 94,091 |
| Feb 23, 2026 | 19.01 | 19.13 | 19.00 | 19.11 | 19.05 | 0.55% | 169,794 |
| Feb 20, 2026 | 18.99 | 19.04 | 18.98 | 19.01 | 18.95 | 0.08% | 165,891 |
| Feb 19, 2026 | 19.00 | 19.03 | 18.98 | 18.99 | 18.93 | - | 291,814 |
| Feb 18, 2026 | 19.00 | 19.03 | 18.98 | 18.99 | 18.93 | -0.47% | 120,043 |
| Feb 17, 2026 | 19.09 | 19.10 | 19.04 | 19.08 | 19.02 | - | 135,944 |
| Feb 13, 2026 | 19.06 | 19.10 | 19.04 | 19.08 | 19.02 | 0.32% | 102,632 |
| Feb 12, 2026 | 18.93 | 19.02 | 18.91 | 19.02 | 18.96 | 0.26% | 166,466 |
| Feb 11, 2026 | 18.96 | 19.08 | 18.91 | 18.97 | 18.91 | -0.26% | 316,172 |
| Feb 10, 2026 | 19.05 | 19.07 | 18.98 | 19.02 | 18.96 | -0.05% | 198,812 |
| Feb 9, 2026 | 19.03 | 19.04 | 18.99 | 19.03 | 18.97 | 0.11% | 130,609 |
| Feb 6, 2026 | 19.07 | 19.07 | 19.00 | 19.01 | 18.95 | -0.21% | 213,766 |
| Feb 5, 2026 | 18.98 | 19.07 | 18.98 | 19.05 | 18.99 | 0.95% | 138,513 |
| Feb 4, 2026 | 18.83 | 18.90 | 18.81 | 18.87 | 18.81 | 0.05% | 99,386 |
| Feb 3, 2026 | 18.87 | 18.91 | 18.86 | 18.86 | 18.80 | -0.21% | 115,996 |
| Feb 2, 2026 | 18.97 | 18.97 | 18.86 | 18.90 | 18.84 | -0.32% | 344,452 |
| Jan 30, 2026 | 18.85 | 18.97 | 18.85 | 18.96 | 18.90 | 0.58% | 219,363 |
| Jan 29, 2026 | 18.83 | 18.91 | 18.82 | 18.85 | 18.79 | - | 112,866 |
| Jan 28, 2026 | 18.81 | 18.87 | 18.76 | 18.85 | 18.74 | 0.27% | 152,101 |
| Jan 27, 2026 | 18.73 | 18.81 | 18.73 | 18.80 | 18.69 | 0.16% | 205,018 |
| Jan 26, 2026 | 18.81 | 18.81 | 18.75 | 18.77 | 18.66 | -0.21% | 125,493 |
| Jan 23, 2026 | 18.72 | 18.82 | 18.72 | 18.81 | 18.70 | 0.27% | 200,251 |
| Jan 22, 2026 | 18.81 | 18.83 | 18.76 | 18.76 | 18.65 | -0.85% | 190,222 |
| Jan 21, 2026 | 18.90 | 18.97 | 18.89 | 18.92 | 18.81 | -0.05% | 230,846 |
| Jan 20, 2026 | 18.94 | 18.98 | 18.93 | 18.93 | 18.82 | 0.75% | 306,896 |
| Jan 16, 2026 | 18.82 | 18.84 | 18.74 | 18.79 | 18.68 | -0.58% | 196,852 |
| Jan 15, 2026 | 18.95 | 18.96 | 18.89 | 18.90 | 18.79 | -0.53% | 132,870 |
| Jan 14, 2026 | 19.00 | 19.05 | 18.99 | 19.00 | 18.89 | 0.21% | 265,231 |
| Jan 13, 2026 | 18.96 | 18.99 | 18.94 | 18.96 | 18.85 | 0.37% | 252,423 |
| Jan 12, 2026 | 18.93 | 18.95 | 18.89 | 18.89 | 18.78 | -0.16% | 268,656 |
| Jan 9, 2026 | 19.02 | 19.02 | 18.92 | 18.92 | 18.81 | -0.26% | 252,551 |
| Jan 8, 2026 | 19.01 | 19.04 | 18.97 | 18.97 | 18.86 | -0.42% | 198,014 |
| Jan 7, 2026 | 19.15 | 19.15 | 19.04 | 19.05 | 18.94 | -0.52% | 337,533 |
| Jan 6, 2026 | 19.15 | 19.17 | 19.09 | 19.15 | 19.04 | - | 161,899 |
| Jan 5, 2026 | 19.15 | 19.17 | 19.12 | 19.15 | 19.04 | 0.37% | 287,570 |
| Jan 2, 2026 | 19.12 | 19.18 | 19.02 | 19.08 | 18.97 | -0.42% | 333,059 |
| Dec 31, 2025 | 19.16 | 19.19 | 19.14 | 19.16 | 19.05 | 0.05% | 179,165 |
| Dec 30, 2025 | 19.16 | 19.17 | 19.13 | 19.15 | 19.04 | -0.31% | 392,255 |
| Dec 29, 2025 | 19.17 | 19.22 | 19.17 | 19.21 | 19.04 | 0.42% | 948,995 |
| Dec 26, 2025 | 19.15 | 19.15 | 19.08 | 19.13 | 18.96 | 0.21% | 138,291 |
| Dec 24, 2025 | 19.05 | 19.11 | 19.05 | 19.09 | 18.92 | 0.26% | 107,643 |
| Dec 23, 2025 | 19.07 | 19.08 | 19.01 | 19.04 | 18.87 | -0.63% | 362,035 |
| Dec 22, 2025 | 19.19 | 19.19 | 19.14 | 19.16 | 18.99 | -0.10% | 209,408 |
| Dec 19, 2025 | 19.24 | 19.24 | 19.17 | 19.18 | 19.01 | -0.31% | 557,634 |
| Dec 18, 2025 | 19.29 | 19.29 | 19.18 | 19.24 | 19.07 | 0.21% | 366,455 |
| Dec 17, 2025 | 19.22 | 19.23 | 19.16 | 19.20 | 19.03 | -0.10% | 1,215,648 |
| Dec 16, 2025 | 19.23 | 19.26 | 19.18 | 19.22 | 19.05 | 0.31% | 1,067,605 |
| Dec 15, 2025 | 19.15 | 19.21 | 19.14 | 19.16 | 18.99 | 0.05% | 403,600 |
| Dec 12, 2025 | 19.13 | 19.22 | 19.09 | 19.15 | 18.98 | 0.16% | 5,810,821 |
| Dec 11, 2025 | 19.18 | 19.19 | 19.08 | 19.12 | 18.95 | -0.36% | 603,411 |
| Dec 10, 2025 | 19.04 | 19.19 | 19.02 | 19.19 | 19.02 | 0.31% | 342,123 |
| Dec 9, 2025 | 19.18 | 19.27 | 19.11 | 19.13 | 18.96 | -0.42% | 321,504 |
| Dec 8, 2025 | 19.26 | 19.26 | 19.17 | 19.21 | 19.04 | -0.21% | 356,894 |
| Dec 5, 2025 | 19.30 | 19.33 | 19.25 | 19.25 | 19.08 | -0.10% | 268,867 |
| Dec 4, 2025 | 19.37 | 19.37 | 19.26 | 19.27 | 19.10 | -0.67% | 906,427 |
| Dec 3, 2025 | 19.41 | 19.43 | 19.38 | 19.40 | 19.23 | 0.15% | 1,209,978 |
| Dec 2, 2025 | 19.33 | 19.39 | 19.32 | 19.37 | 19.20 | 0.10% | 432,385 |
| Dec 1, 2025 | 19.37 | 19.40 | 19.33 | 19.35 | 19.18 | -0.26% | 761,383 |
| Nov 28, 2025 | 19.46 | 19.46 | 19.37 | 19.40 | 19.23 | -0.26% | 579,963 |
| Nov 26, 2025 | 19.39 | 19.49 | 19.39 | 19.45 | 19.28 | -0.26% | 486,705 |
| Nov 25, 2025 | 19.37 | 19.51 | 19.36 | 19.50 | 19.27 | 0.15% | 747,988 |
| Nov 24, 2025 | 19.46 | 19.48 | 19.40 | 19.47 | 19.24 | -0.21% | 332,216 |
| Nov 21, 2025 | 19.45 | 19.51 | 19.43 | 19.51 | 19.28 | 0.62% | 168,152 |
| Nov 20, 2025 | 19.34 | 19.42 | 19.34 | 19.39 | 19.16 | -0.05% | 82,035 |
| Nov 19, 2025 | 19.41 | 19.43 | 19.37 | 19.40 | 19.17 | -0.05% | 214,694 |
| Nov 18, 2025 | 19.37 | 19.44 | 19.33 | 19.41 | 19.18 | 0.78% | 381,884 |
| Nov 17, 2025 | 19.26 | 19.31 | 19.25 | 19.26 | 19.03 | 0.10% | 181,192 |
| Nov 14, 2025 | 19.25 | 19.27 | 19.22 | 19.24 | 19.01 | 0.37% | 244,643 |
| Nov 13, 2025 | 19.18 | 19.20 | 19.17 | 19.17 | 18.94 | -0.05% | 88,293 |
| Nov 12, 2025 | 19.18 | 19.19 | 19.15 | 19.18 | 18.95 | -0.21% | 233,611 |
| Nov 11, 2025 | 19.23 | 19.23 | 19.19 | 19.22 | 18.99 | 0.31% | 105,566 |
| Nov 10, 2025 | 19.23 | 19.24 | 19.13 | 19.16 | 18.93 | -0.42% | 283,346 |
| Nov 7, 2025 | 19.19 | 19.26 | 19.19 | 19.24 | 19.01 | 0.42% | 272,658 |
| Nov 6, 2025 | 19.09 | 19.19 | 19.09 | 19.16 | 18.93 | 0.37% | 220,731 |
| Nov 5, 2025 | 19.15 | 19.16 | 19.07 | 19.09 | 18.86 | -0.47% | 812,961 |
| Nov 4, 2025 | 19.19 | 19.20 | 19.10 | 19.18 | 18.95 | -0.05% | 1,624,032 |
| Nov 3, 2025 | 19.28 | 19.30 | 19.12 | 19.19 | 18.96 | -0.16% | 724,528 |
| Oct 31, 2025 | 19.18 | 19.24 | 19.17 | 19.22 | 18.99 | 0.21% | 230,479 |
| Oct 30, 2025 | 19.20 | 19.20 | 19.09 | 19.18 | 18.95 | -0.42% | 929,094 |
| Oct 29, 2025 | 19.41 | 19.41 | 19.20 | 19.26 | 18.97 | -0.72% | 347,708 |
| Oct 28, 2025 | 19.42 | 19.42 | 19.35 | 19.40 | 19.11 | -0.15% | 530,448 |
| Oct 27, 2025 | 19.42 | 19.47 | 19.38 | 19.43 | 19.14 | -0.15% | 1,248,952 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.42 | 19.46 | 19.17 | -0.36% | 371,719 |
| Oct 23, 2025 | 19.56 | 19.57 | 19.50 | 19.53 | 19.24 | - | 574,896 |
| Oct 22, 2025 | 19.48 | 19.56 | 19.47 | 19.53 | 19.24 | 0.10% | 526,854 |
| Oct 21, 2025 | 19.52 | 19.52 | 19.47 | 19.51 | 19.22 | 0.05% | 96,339 |
| Oct 20, 2025 | 19.48 | 19.54 | 19.44 | 19.50 | 19.21 | -0.15% | 759,254 |
| Oct 17, 2025 | 19.61 | 19.61 | 19.50 | 19.53 | 19.24 | -0.31% | 85,480 |
| Oct 16, 2025 | 19.50 | 19.63 | 19.49 | 19.59 | 19.30 | 0.41% | 165,197 |
| Oct 15, 2025 | 19.49 | 19.52 | 19.40 | 19.51 | 19.22 | 0.31% | 234,622 |
| Oct 14, 2025 | 19.39 | 19.50 | 19.39 | 19.45 | 19.16 | -0.05% | 186,538 |
| Oct 13, 2025 | 19.48 | 19.50 | 19.46 | 19.46 | 19.17 | 0.10% | 86,867 |