KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
23.59
-0.09 (-0.37%)
Apr 9, 2026, 11:24 AM EDT - Market open
KIQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 23.76 | 23.76 | 23.68 | 23.68 | 23.68 | 2.06% | 417 |
| Apr 7, 2026 | 23.16 | 23.20 | 23.14 | 23.20 | 23.20 | 0.06% | 2,228 |
| Apr 6, 2026 | 23.19 | 23.22 | 23.16 | 23.19 | 23.19 | 0.61% | 838 |
| Apr 2, 2026 | 22.82 | 23.05 | 22.82 | 23.05 | 23.05 | -0.09% | 956 |
| Apr 1, 2026 | 23.09 | 23.13 | 23.07 | 23.07 | 23.07 | 0.56% | 4,628 |
| Mar 31, 2026 | 22.71 | 23.00 | 22.71 | 22.94 | 22.94 | 2.29% | 8,956 |
| Mar 30, 2026 | 22.55 | 22.55 | 22.40 | 22.42 | 22.42 | -1.50% | 4,826 |
| Mar 27, 2026 | 22.91 | 22.91 | 22.77 | 22.77 | 22.58 | -1.51% | 1,053 |
| Mar 26, 2026 | 23.29 | 23.29 | 23.12 | 23.12 | 22.93 | -1.52% | 6,653 |
| Mar 25, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.28 | 0.42% | 82 |
| Mar 24, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.19 | -0.49% | - |
| Mar 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.30 | 0.64% | 20 |
| Mar 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.15 | -1.32% | 1 |
| Mar 19, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.46 | -0.42% | 30 |
| Mar 18, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.56 | -0.88% | 20 |
| Mar 17, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.77 | 0.41% | - |
| Mar 16, 2026 | 23.87 | 23.87 | 23.85 | 23.87 | 23.67 | 0.76% | 700 |
| Mar 13, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.50 | 0.10% | - |
| Mar 12, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.47 | -1.12% | - |
| Mar 11, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | 0.12% | - |
| Mar 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.71 | 0.06% | 2 |
| Mar 9, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.70 | 0.78% | - |
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.51 | -0.96% | - |
| Mar 5, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | -0.12% | - |
| Mar 4, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.77 | 0.88% | 101 |
| Mar 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.56 | -0.74% | 14 |
| Mar 2, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | 0.15% | 5 |
| Feb 27, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.70 | -0.08% | 22 |
| Feb 26, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.72 | -1.69% | 58 |
| Feb 25, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | 1.08% | 54 |
| Feb 24, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.66 | 0.59% | 50 |
| Feb 23, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.52 | -0.78% | 1 |
| Feb 20, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.70 | 0.60% | - |
| Feb 19, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.56 | -0.15% | - |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | 0.63% | 1 |
| Feb 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.45 | 0.10% | 50 |
| Feb 13, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.43 | -0.27% | 2 |
| Feb 12, 2026 | 24.17 | 24.17 | 23.89 | 23.89 | 23.49 | -1.51% | 150 |
| Feb 11, 2026 | 24.17 | 24.26 | 24.17 | 24.26 | 23.85 | -0.12% | 101 |
| Feb 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 23.88 | -0.18% | 150 |
| Feb 9, 2026 | 24.18 | 24.33 | 24.18 | 24.33 | 23.92 | 0.33% | 104 |
| Feb 6, 2026 | 24.05 | 24.25 | 24.05 | 24.25 | 23.84 | 2.42% | 322 |
| Feb 5, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.28 | -1.88% | 74 |
| Feb 4, 2026 | 24.31 | 24.31 | 24.13 | 24.13 | 23.73 | -1.09% | 101 |
| Feb 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.99 | -1.47% | - |
| Feb 2, 2026 | 24.81 | 24.81 | 24.76 | 24.76 | 24.35 | -0.37% | 144 |
| Jan 30, 2026 | 24.81 | 24.86 | 24.81 | 24.86 | 24.44 | -0.23% | 305 |
| Jan 29, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.50 | -1.14% | 1 |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.59 | -0.08% | 120 |
| Jan 27, 2026 | 25.22 | 25.36 | 25.22 | 25.22 | 24.61 | 0.56% | 556 |