KraneShares Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)

NYSEARCA: IVOL · Real-Time Price · USD

18.42

-0.13 (-0.70%)

At close: Apr 28, 2026, 4:00 PM EDT

18.42

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.47	18.47	18.41	18.42	18.42	-0.70%	109,114
Apr 27, 2026	18.51	18.56	18.51	18.55	18.55	0.22%	51,028
Apr 24, 2026	18.38	18.52	18.37	18.51	18.51	0.71%	94,464
Apr 23, 2026	18.41	18.43	18.34	18.38	18.38	-0.08%	67,447
Apr 22, 2026	18.41	18.42	18.38	18.40	18.40	-0.24%	122,583
Apr 21, 2026	18.51	18.52	18.43	18.44	18.44	-0.70%	123,779
Apr 20, 2026	18.63	18.63	18.57	18.57	18.57	-0.05%	63,269
Apr 17, 2026	18.56	18.63	18.56	18.58	18.58	0.41%	112,766
Apr 16, 2026	18.53	18.53	18.45	18.51	18.51	0.08%	216,750
Apr 15, 2026	18.51	18.53	18.47	18.49	18.49	-0.38%	63,030
Apr 14, 2026	18.50	18.57	18.50	18.56	18.56	-0.08%	60,581
Apr 13, 2026	18.52	18.59	18.49	18.58	18.58	0.38%	155,761
Apr 10, 2026	18.55	18.56	18.48	18.51	18.51	-0.19%	81,420
Apr 9, 2026	18.53	18.58	18.47	18.54	18.54	0.11%	386,309
Apr 8, 2026	18.66	18.66	18.49	18.52	18.52	-0.32%	6,521,145
Apr 7, 2026	18.53	18.62	18.47	18.58	18.58	0.46%	1,101,134
Apr 6, 2026	18.49	18.53	18.48	18.50	18.50	-0.51%	94,928
Apr 2, 2026	18.58	18.64	18.56	18.59	18.59	0.05%	390,661
Apr 1, 2026	18.57	18.62	18.55	18.58	18.58	-0.69%	274,345
Mar 31, 2026	18.79	18.83	18.71	18.71	18.71	-0.05%	237,458
Mar 30, 2026	18.75	18.80	18.69	18.72	18.72	0.27%	117,547
Mar 27, 2026	18.53	18.69	18.53	18.67	18.61	1.19%	212,261
Mar 26, 2026	18.59	18.60	18.43	18.45	18.39	-0.91%	128,982
Mar 25, 2026	18.64	18.69	18.60	18.62	18.56	-0.11%	91,604
Mar 24, 2026	18.69	18.75	18.62	18.64	18.58	-0.43%	748,420
Mar 23, 2026	18.71	18.79	18.68	18.72	18.66	0.21%	768,447
Mar 20, 2026	18.58	18.72	18.52	18.68	18.62	0.32%	166,629
Mar 19, 2026	18.65	18.67	18.52	18.62	18.56	-0.59%	831,091
Mar 18, 2026	18.88	18.88	18.71	18.73	18.67	-0.74%	196,892
Mar 17, 2026	18.89	18.90	18.85	18.87	18.81	0.32%	116,427
Mar 16, 2026	18.84	18.85	18.77	18.81	18.75	0.27%	102,703
Mar 13, 2026	18.76	18.78	18.73	18.76	18.70	-0.11%	99,675
Mar 12, 2026	18.85	18.86	18.73	18.78	18.72	-0.53%	470,154
Mar 11, 2026	18.90	18.92	18.87	18.88	18.82	0.11%	154,556
Mar 10, 2026	18.94	18.94	18.85	18.86	18.80	-0.45%	113,902
Mar 9, 2026	19.00	19.01	18.90	18.95	18.89	0.29%	105,939
Mar 6, 2026	18.81	18.98	18.81	18.89	18.83	0.48%	179,268
Mar 5, 2026	18.79	18.82	18.74	18.80	18.74	-0.21%	194,135
Mar 4, 2026	18.93	18.94	18.83	18.84	18.78	-0.63%	82,860
Mar 3, 2026	18.88	19.00	18.88	18.96	18.90	0.05%	141,908
Mar 2, 2026	19.04	19.04	18.89	18.95	18.89	-0.73%	182,215
Feb 27, 2026	19.07	19.14	19.06	19.09	19.03	0.53%	138,053
Feb 26, 2026	18.92	19.00	18.92	18.99	18.93	0.48%	150,572
Feb 25, 2026	19.00	19.01	18.90	18.90	18.79	-0.79%	194,691
Feb 24, 2026	19.06	19.08	19.02	19.05	18.94	-0.31%	94,091
Feb 23, 2026	19.01	19.13	19.00	19.11	19.00	0.55%	169,794
Feb 20, 2026	18.99	19.04	18.98	19.01	18.89	0.08%	165,891
Feb 19, 2026	19.00	19.03	18.98	18.99	18.88	-	291,814
Feb 18, 2026	19.00	19.03	18.98	18.99	18.88	-0.47%	120,043
Feb 17, 2026	19.09	19.10	19.04	19.08	18.97	-	135,944
Feb 13, 2026	19.06	19.10	19.04	19.08	18.97	0.32%	102,632
Feb 12, 2026	18.93	19.02	18.91	19.02	18.91	0.26%	166,466
Feb 11, 2026	18.96	19.08	18.91	18.97	18.86	-0.26%	316,172
Feb 10, 2026	19.05	19.07	18.98	19.02	18.91	-0.05%	198,812
Feb 9, 2026	19.03	19.04	18.99	19.03	18.92	0.11%	130,609
Feb 6, 2026	19.07	19.07	19.00	19.01	18.90	-0.21%	213,766
Feb 5, 2026	18.98	19.07	18.98	19.05	18.94	0.95%	138,513
Feb 4, 2026	18.83	18.90	18.81	18.87	18.76	0.05%	99,386
Feb 3, 2026	18.87	18.91	18.86	18.86	18.75	-0.21%	115,996
Feb 2, 2026	18.97	18.97	18.86	18.90	18.79	-0.32%	344,452
Jan 30, 2026	18.85	18.97	18.85	18.96	18.85	0.58%	219,363
Jan 29, 2026	18.83	18.91	18.82	18.85	18.74	-	112,866
Jan 28, 2026	18.81	18.87	18.76	18.85	18.68	0.27%	152,101
Jan 27, 2026	18.73	18.81	18.73	18.80	18.63	0.16%	205,018
Jan 26, 2026	18.81	18.81	18.75	18.77	18.60	-0.21%	125,493
Jan 23, 2026	18.72	18.82	18.72	18.81	18.64	0.27%	200,251
Jan 22, 2026	18.81	18.83	18.76	18.76	18.59	-0.85%	190,222
Jan 21, 2026	18.90	18.97	18.89	18.92	18.75	-0.05%	230,846
Jan 20, 2026	18.94	18.98	18.93	18.93	18.76	0.75%	306,896
Jan 16, 2026	18.82	18.84	18.74	18.79	18.62	-0.58%	196,852
Jan 15, 2026	18.95	18.96	18.89	18.90	18.73	-0.53%	132,870
Jan 14, 2026	19.00	19.05	18.99	19.00	18.83	0.21%	265,231
Jan 13, 2026	18.96	18.99	18.94	18.96	18.79	0.37%	252,423
Jan 12, 2026	18.93	18.95	18.89	18.89	18.72	-0.16%	268,656
Jan 9, 2026	19.02	19.02	18.92	18.92	18.75	-0.26%	252,551
Jan 8, 2026	19.01	19.04	18.97	18.97	18.80	-0.42%	198,014
Jan 7, 2026	19.15	19.15	19.04	19.05	18.88	-0.52%	337,533
Jan 6, 2026	19.15	19.17	19.09	19.15	18.98	-	161,899
Jan 5, 2026	19.15	19.17	19.12	19.15	18.98	0.37%	287,570
Jan 2, 2026	19.12	19.18	19.02	19.08	18.91	-0.42%	333,059
Dec 31, 2025	19.16	19.19	19.14	19.16	18.99	0.05%	179,165
Dec 30, 2025	19.16	19.17	19.13	19.15	18.98	-0.31%	392,255
Dec 29, 2025	19.17	19.22	19.17	19.21	18.98	0.42%	948,995
Dec 26, 2025	19.15	19.15	19.08	19.13	18.90	0.21%	138,291
Dec 24, 2025	19.05	19.11	19.05	19.09	18.86	0.26%	107,643
Dec 23, 2025	19.07	19.08	19.01	19.04	18.81	-0.63%	362,035
Dec 22, 2025	19.19	19.19	19.14	19.16	18.93	-0.10%	209,408
Dec 19, 2025	19.24	19.24	19.17	19.18	18.95	-0.31%	557,634
Dec 18, 2025	19.29	19.29	19.18	19.24	19.01	0.21%	366,455
Dec 17, 2025	19.22	19.23	19.16	19.20	18.97	-0.10%	1,215,648
Dec 16, 2025	19.23	19.26	19.18	19.22	18.99	0.31%	1,067,605
Dec 15, 2025	19.15	19.21	19.14	19.16	18.93	0.05%	403,600
Dec 12, 2025	19.13	19.22	19.09	19.15	18.92	0.16%	5,810,821
Dec 11, 2025	19.18	19.19	19.08	19.12	18.89	-0.36%	603,411
Dec 10, 2025	19.04	19.19	19.02	19.19	18.96	0.31%	342,123
Dec 9, 2025	19.18	19.27	19.11	19.13	18.90	-0.42%	321,504
Dec 8, 2025	19.26	19.26	19.17	19.21	18.98	-0.21%	356,894
Dec 5, 2025	19.30	19.33	19.25	19.25	19.02	-0.10%	268,867
Dec 4, 2025	19.37	19.37	19.26	19.27	19.04	-0.67%	906,427
Dec 3, 2025	19.41	19.43	19.38	19.40	19.17	0.15%	1,209,978