KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
26.46
+0.09 (0.34%)
May 29, 2026, 4:00 PM EDT - Market closed
KIQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.36% | 41 |
| May 28, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.80% | 111 |
| May 27, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.16 | -0.10% | 5 |
| May 26, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.18 | 1.38% | 4 |
| May 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.82 | 0.47% | 19 |
| May 21, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | 0.39% | - |
| May 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.60 | 1.19% | - |
| May 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | -0.55% | - |
| May 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.44 | -0.48% | - |
| May 15, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.56 | -0.70% | 22 |
| May 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.74 | 0.66% | 6 |
| May 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.58 | 0.73% | - |
| May 12, 2026 | 25.47 | 25.54 | 25.47 | 25.54 | 25.39 | -0.69% | 219 |
| May 11, 2026 | 25.64 | 25.72 | 25.64 | 25.72 | 25.57 | -0.60% | 1,091 |
| May 8, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.72 | 1.92% | 40 |
| May 7, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.23 | -0.74% | 2 |
| May 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.42 | 1.56% | 56 |
| May 5, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.03 | 1.07% | 41 |
| May 4, 2026 | 25.08 | 25.08 | 24.92 | 24.92 | 24.77 | -0.08% | 470 |
| May 1, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.79 | 0.94% | 138 |
| Apr 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.55 | 0.89% | 10 |
| Apr 29, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.34 | 0.32% | 1 |
| Apr 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | -0.55% | 164 |
| Apr 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.39 | -0.04% | 46 |
| Apr 24, 2026 | 24.57 | 24.76 | 24.57 | 24.75 | 24.40 | 1.12% | 387 |
| Apr 23, 2026 | 24.49 | 24.49 | 24.48 | 24.48 | 24.13 | 0.08% | 149 |
| Apr 22, 2026 | 24.38 | 24.46 | 24.38 | 24.46 | 24.11 | 1.08% | 385 |
| Apr 21, 2026 | 24.26 | 24.27 | 24.19 | 24.20 | 23.86 | 0.11% | 735 |
| Apr 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.83 | -0.77% | 20 |
| Apr 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.01 | 0.78% | 41 |
| Apr 16, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.83 | -0.77% | 2 |
| Apr 15, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.02 | 1.08% | 2 |
| Apr 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.76 | 1.16% | 2 |
| Apr 13, 2026 | 23.79 | 23.82 | 23.79 | 23.82 | 23.49 | 0.63% | 211 |
| Apr 10, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.34 | 0.04% | 55 |
| Apr 9, 2026 | 23.59 | 23.66 | 23.59 | 23.66 | 23.33 | -0.07% | 741 |
| Apr 8, 2026 | 23.76 | 23.76 | 23.68 | 23.68 | 23.35 | 2.06% | 417 |
| Apr 7, 2026 | 23.16 | 23.20 | 23.14 | 23.20 | 22.87 | 0.05% | 2,228 |
| Apr 6, 2026 | 23.19 | 23.22 | 23.16 | 23.19 | 22.86 | 0.61% | 838 |
| Apr 2, 2026 | 22.82 | 23.05 | 22.82 | 23.05 | 22.72 | -0.09% | 956 |
| Apr 1, 2026 | 23.09 | 23.13 | 23.07 | 23.07 | 22.74 | 0.56% | 4,628 |
| Mar 31, 2026 | 22.71 | 23.00 | 22.71 | 22.94 | 22.62 | 2.29% | 8,956 |
| Mar 30, 2026 | 22.55 | 22.55 | 22.40 | 22.42 | 22.11 | -0.71% | 4,826 |
| Mar 27, 2026 | 22.91 | 22.91 | 22.77 | 22.77 | 22.27 | -1.51% | 1,053 |
| Mar 26, 2026 | 23.29 | 23.29 | 23.12 | 23.12 | 22.61 | -1.52% | 6,653 |
| Mar 25, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 22.96 | 0.42% | 82 |
| Mar 24, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 22.86 | -0.50% | - |
| Mar 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 22.98 | 0.64% | 20 |
| Mar 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 22.83 | -1.32% | 1 |
| Mar 19, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.14 | -0.42% | 30 |