KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
25.03
+0.11 (0.45%)
Sep 18, 2026, 4:00 PM EDT - Market closed
KIQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.47% | 109 |
| Sep 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.47% | 39 |
| Sep 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.55 | - | 31 |
| Sep 15, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.55 | -0.60% | 16 |
| Sep 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.50% | 22 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.85% | 42 |
| Sep 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.83% | 19 |
| Sep 9, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.23% | 13 |
| Sep 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.17% | 119 |
| Sep 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.18% | 82 |
| Sep 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.05% | 15 |
| Sep 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.20% | 36 |
| Sep 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.10% | 196 |
| Aug 31, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.06% | 72 |
| Aug 28, 2026 | 25.02 | 25.02 | 24.83 | 24.83 | 24.83 | -0.54% | 336 |
| Aug 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | 1.15% | 18 |
| Aug 26, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | - | 15 |
| Aug 25, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | 0.49% | 37 |
| Aug 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | -0.71% | 31 |
| Aug 21, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | 0.03% | 50 |
| Aug 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | -0.61% | 25,014 |
| Aug 19, 2026 | 24.88 | 25.13 | 24.88 | 25.01 | 24.88 | -0.26% | 3,262 |
| Aug 18, 2026 | 25.03 | 25.07 | 25.03 | 25.07 | 24.94 | -1.36% | 1,613 |
| Aug 17, 2026 | 25.61 | 25.61 | 25.42 | 25.42 | 25.29 | -0.11% | 726 |
| Aug 14, 2026 | 25.34 | 25.45 | 25.34 | 25.45 | 25.31 | - | 3,038 |
| Aug 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.31 | 0.95% | 26 |
| Aug 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | 0.57% | 28 |
| Aug 11, 2026 | 25.12 | 25.12 | 25.00 | 25.06 | 24.93 | -0.26% | 1,630 |
| Aug 10, 2026 | 25.16 | 25.16 | 25.09 | 25.13 | 25.00 | 0.75% | 1,639 |
| Aug 7, 2026 | 24.95 | 24.95 | 24.81 | 24.94 | 24.81 | 0.89% | 13,820 |
| Aug 6, 2026 | 24.78 | 24.87 | 24.72 | 24.72 | 24.59 | -0.52% | 3,075 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.72 | -2.33% | 263 |
| Aug 4, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.31 | 2.56% | 65 |
| Aug 3, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | 1.29% | 88 |
| Jul 31, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.36 | 0.58% | 52 |
| Jul 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.22 | 2.76% | 66 |
| Jul 29, 2026 | 23.93 | 23.93 | 23.88 | 23.88 | 23.57 | -1.60% | 237 |
| Jul 28, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 23.96 | -0.73% | 14 |
| Jul 27, 2026 | 24.45 | 24.45 | 24.39 | 24.45 | 24.13 | 0.67% | 217 |
| Jul 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | -1.29% | 69 |
| Jul 23, 2026 | 24.77 | 24.77 | 24.60 | 24.60 | 24.28 | -2.09% | 757 |
| Jul 22, 2026 | 25.30 | 25.30 | 25.12 | 25.12 | 24.80 | -0.58% | 3,017 |
| Jul 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | 1.46% | 17 |
| Jul 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.59 | -0.08% | 14 |
| Jul 17, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.61 | -1.42% | 35 |
| Jul 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.96 | -1.75% | 14 |
| Jul 15, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.40 | -0.37% | 14 |
| Jul 14, 2026 | 25.78 | 25.83 | 25.78 | 25.83 | 25.50 | 1.15% | 129 |
| Jul 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.21 | -1.93% | 14 |
| Jul 10, 2026 | 25.85 | 26.04 | 25.83 | 26.04 | 25.70 | 0.35% | 3,538 |