KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
23.45
-0.85 (-3.50%)
Oct 30, 2026, 4:00 PM EDT - Market closed
KIQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.43 | 23.45 | 23.43 | 23.45 | 23.45 | -3.51% | 363 |
| Oct 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.55% | 58 |
| Oct 28, 2026 | 24.44 | 24.58 | 24.44 | 24.58 | 24.44 | 0.40% | 177 |
| Oct 27, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.34 | 1.14% | 73 |
| Oct 26, 2026 | 24.35 | 24.35 | 24.19 | 24.21 | 24.07 | 0.75% | 3,017 |
| Oct 23, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.89 | 0.10% | 139 |
| Oct 22, 2026 | 24.21 | 24.21 | 24.01 | 24.01 | 23.86 | -2.48% | 426 |
| Oct 21, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.47 | 1.02% | 7 |
| Oct 20, 2026 | 24.48 | 24.48 | 24.37 | 24.37 | 24.22 | -0.07% | 535 |
| Oct 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.24 | 0.67% | 89 |
| Oct 16, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.08 | -2.01% | 30 |
| Oct 15, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.57 | -0.49% | 21 |
| Oct 14, 2026 | 24.90 | 24.90 | 24.85 | 24.85 | 24.70 | -1.74% | 213 |
| Oct 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | -0.28% | 24 |
| Oct 12, 2026 | 25.45 | 25.45 | 25.35 | 25.35 | 25.20 | -0.30% | 121 |
| Oct 9, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.28 | 0.36% | 48 |
| Oct 8, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | -1.19% | 30 |
| Oct 7, 2026 | 25.54 | 25.64 | 25.53 | 25.64 | 25.49 | -0.16% | 646 |
| Oct 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.53 | 0.45% | 14 |
| Oct 5, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.42 | 0.70% | 47 |
| Oct 2, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.24 | 0.84% | 41 |
| Oct 1, 2026 | 25.02 | 25.18 | 25.02 | 25.18 | 25.03 | 0.16% | 322 |
| Sep 30, 2026 | 25.21 | 25.21 | 25.14 | 25.14 | 24.99 | -0.27% | 391 |
| Sep 29, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.06 | 0.93% | 333 |
| Sep 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.83 | -0.92% | 27 |
| Sep 25, 2026 | 25.42 | 25.44 | 25.35 | 25.35 | 25.06 | 0.30% | 476 |
| Sep 24, 2026 | 25.00 | 25.28 | 25.00 | 25.28 | 24.98 | 0.07% | 645 |
| Sep 23, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 24.97 | -0.73% | 522 |
| Sep 22, 2026 | 25.27 | 25.44 | 25.25 | 25.44 | 25.15 | -0.80% | 593 |
| Sep 21, 2026 | 25.43 | 25.65 | 25.43 | 25.65 | 25.35 | 2.47% | 639 |
| Sep 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.74 | 0.47% | 109 |
| Sep 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.63 | 1.47% | 39 |
| Sep 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.27 | - | 31 |
| Sep 15, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.27 | -0.60% | 16 |
| Sep 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.42 | -0.50% | 22 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.54 | 0.85% | 42 |
| Sep 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.34 | -0.83% | 19 |
| Sep 9, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.54 | -0.23% | 13 |
| Sep 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.59 | -0.17% | 119 |
| Sep 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.64 | 0.18% | 82 |
| Sep 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.59 | 1.05% | 15 |
| Sep 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.34 | 0.20% | 36 |
| Sep 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.29 | -1.10% | 196 |
| Aug 31, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.56 | 0.06% | 72 |
| Aug 28, 2026 | 25.02 | 25.02 | 24.83 | 24.83 | 24.54 | -0.54% | 336 |
| Aug 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.68 | 1.15% | 18 |
| Aug 26, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.39 | - | 15 |
| Aug 25, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.39 | 0.49% | 37 |
| Aug 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.27 | -0.71% | 31 |
| Aug 21, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.45 | 0.03% | 50 |