KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
25.45
+0.02 (0.07%)
At close: Oct 12, 2026, 4:00 PM EDT
25.35
-0.10 (-0.38%)
After-hours: Oct 12, 2026, 4:15 PM EDT
KIQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.07% | 121 |
| Oct 9, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.36% | 48 |
| Oct 8, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.19% | 30 |
| Oct 7, 2026 | 25.54 | 25.64 | 25.53 | 25.64 | 25.64 | -0.16% | 646 |
| Oct 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.45% | 14 |
| Oct 5, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.70% | 47 |
| Oct 2, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.84% | 41 |
| Oct 1, 2026 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | 0.16% | 322 |
| Sep 30, 2026 | 25.21 | 25.21 | 25.14 | 25.14 | 25.14 | -0.27% | 391 |
| Sep 29, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.21 | 0.93% | 333 |
| Sep 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | -0.92% | 27 |
| Sep 25, 2026 | 25.42 | 25.44 | 25.35 | 25.35 | 25.21 | 0.30% | 476 |
| Sep 24, 2026 | 25.00 | 25.28 | 25.00 | 25.28 | 25.13 | 0.07% | 645 |
| Sep 23, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 25.12 | -0.73% | 522 |
| Sep 22, 2026 | 25.27 | 25.44 | 25.25 | 25.44 | 25.30 | -0.80% | 593 |
| Sep 21, 2026 | 25.43 | 25.65 | 25.43 | 25.65 | 25.51 | 2.47% | 639 |
| Sep 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.89 | 0.47% | 109 |
| Sep 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 1.47% | 39 |
| Sep 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.42 | - | 31 |
| Sep 15, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.42 | -0.60% | 16 |
| Sep 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | -0.50% | 22 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.69 | 0.85% | 42 |
| Sep 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.48 | -0.83% | 19 |
| Sep 9, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.69 | -0.23% | 13 |
| Sep 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.74 | -0.17% | 119 |
| Sep 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 0.18% | 82 |
| Sep 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.74 | 1.05% | 15 |
| Sep 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.48 | 0.20% | 36 |
| Sep 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.44 | -1.10% | 196 |
| Aug 31, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.71 | 0.06% | 72 |
| Aug 28, 2026 | 25.02 | 25.02 | 24.83 | 24.83 | 24.69 | -0.54% | 336 |
| Aug 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.82 | 1.15% | 18 |
| Aug 26, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.54 | - | 15 |
| Aug 25, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.54 | 0.49% | 37 |
| Aug 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.42 | -0.71% | 31 |
| Aug 21, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.60 | 0.03% | 50 |
| Aug 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.59 | -0.61% | 25,014 |
| Aug 19, 2026 | 24.88 | 25.13 | 24.88 | 25.01 | 24.74 | -0.26% | 3,262 |
| Aug 18, 2026 | 25.03 | 25.07 | 25.03 | 25.07 | 24.80 | -1.36% | 1,613 |
| Aug 17, 2026 | 25.61 | 25.61 | 25.42 | 25.42 | 25.14 | -0.11% | 726 |
| Aug 14, 2026 | 25.34 | 25.45 | 25.34 | 25.45 | 25.17 | - | 3,038 |
| Aug 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.17 | 0.95% | 26 |
| Aug 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.94 | 0.57% | 28 |
| Aug 11, 2026 | 25.12 | 25.12 | 25.00 | 25.06 | 24.79 | -0.26% | 1,630 |
| Aug 10, 2026 | 25.16 | 25.16 | 25.09 | 25.13 | 24.86 | 0.75% | 1,639 |
| Aug 7, 2026 | 24.95 | 24.95 | 24.81 | 24.94 | 24.67 | 0.89% | 13,820 |
| Aug 6, 2026 | 24.78 | 24.87 | 24.72 | 24.72 | 24.46 | -0.52% | 3,075 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.58 | -2.33% | 263 |
| Aug 4, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.17 | 2.56% | 65 |
| Aug 3, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.54 | 1.29% | 88 |