KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
23.68
-0.45 (-1.88%)
Feb 5, 2026, 4:00 PM EST - Market closed
KIQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.88% | 74 |
| Feb 4, 2026 | 24.31 | 24.31 | 24.13 | 24.13 | 24.13 | -1.09% | 101 |
| Feb 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.47% | - |
| Feb 2, 2026 | 24.81 | 24.81 | 24.76 | 24.76 | 24.76 | -0.37% | 144 |
| Jan 30, 2026 | 24.81 | 24.86 | 24.81 | 24.86 | 24.86 | -0.23% | 305 |
| Jan 29, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.14% | 1 |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.01 | -0.08% | 120 |
| Jan 27, 2026 | 25.22 | 25.36 | 25.22 | 25.22 | 25.03 | 0.56% | 556 |
| Jan 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.89 | 0.41% | - |
| Jan 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.79 | 0.29% | 1 |
| Jan 22, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.72 | 0.62% | 10 |
| Jan 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.57 | 0.62% | 2 |
| Jan 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.41 | -1.49% | 4 |
| Jan 16, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | -0.11% | 1 |
| Jan 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 0.51% | 1 |
| Jan 14, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.69 | -1.07% | - |
| Jan 13, 2026 | 25.09 | 25.14 | 25.06 | 25.14 | 24.95 | -0.12% | 699 |
| Jan 12, 2026 | 25.23 | 25.23 | 25.17 | 25.17 | 24.98 | 0.16% | 1,428 |
| Jan 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | 0.64% | 21 |
| Jan 8, 2026 | 25.09 | 25.09 | 24.94 | 24.97 | 24.78 | -0.30% | 1,513 |