KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
24.28
-0.32 (-1.29%)
Jul 24, 2026, 4:00 PM EDT - Market closed
KIQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.29% | 69 |
| Jul 23, 2026 | 24.77 | 24.77 | 24.60 | 24.60 | 24.60 | -2.09% | 757 |
| Jul 22, 2026 | 25.30 | 25.30 | 25.12 | 25.12 | 25.12 | -0.58% | 3,017 |
| Jul 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.46% | 17 |
| Jul 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | 14 |
| Jul 17, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.42% | 35 |
| Jul 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.75% | 14 |
| Jul 15, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.37% | 14 |
| Jul 14, 2026 | 25.78 | 25.83 | 25.78 | 25.83 | 25.83 | 1.15% | 129 |
| Jul 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.93% | 14 |
| Jul 10, 2026 | 25.85 | 26.04 | 25.83 | 26.04 | 26.04 | 0.35% | 3,538 |
| Jul 9, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.65% | 43 |
| Jul 8, 2026 | 25.23 | 25.53 | 25.23 | 25.53 | 25.52 | 0.63% | 127 |
| Jul 7, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.27% | 145 |
| Jul 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.75% | 138 |
| Jul 2, 2026 | 25.27 | 25.50 | 25.27 | 25.50 | 25.50 | -1.24% | 334 |
| Jul 1, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.11% | 17 |
| Jun 30, 2026 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | 2.38% | 255 |
| Jun 29, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 0.76% | 425 |
| Jun 26, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.31 | -0.53% | 24 |
| Jun 25, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.44 | 0.54% | 246 |
| Jun 24, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.31 | -1.18% | 417 |
| Jun 23, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.61 | -2.44% | 5 |
| Jun 22, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.25 | 0.27% | 23 |
| Jun 18, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.18 | 2.07% | 9 |
| Jun 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.65 | -0.29% | 7 |
| Jun 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.72 | -1.79% | 5 |
| Jun 15, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.19 | 2.38% | 333 |
| Jun 12, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.58 | 0.47% | 61 |
| Jun 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | 2.23% | 14 |
| Jun 10, 2026 | 25.27 | 25.27 | 25.10 | 25.10 | 24.90 | -1.49% | 806 |
| Jun 9, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.28 | -0.67% | 44 |
| Jun 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.45 | -0.09% | 13 |
| Jun 5, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.48 | -3.57% | 21 |
| Jun 4, 2026 | 26.39 | 26.63 | 26.39 | 26.63 | 26.42 | -0.35% | 175 |
| Jun 3, 2026 | 26.67 | 26.77 | 26.67 | 26.72 | 26.51 | -0.10% | 745 |
| Jun 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.54 | 0.55% | 12 |
| Jun 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.40 | 0.53% | 65 |
| May 29, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.26 | 0.36% | 41 |
| May 28, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.16 | 0.80% | 111 |
| May 27, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 25.95 | -0.10% | 5 |
| May 26, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.98 | 1.38% | 4 |
| May 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.63 | 0.47% | 19 |
| May 21, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.50 | 0.39% | - |
| May 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.40 | 1.19% | - |
| May 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.11 | -0.55% | - |
| May 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.24 | -0.48% | - |
| May 15, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.37 | -0.70% | 22 |
| May 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.55 | 0.66% | 6 |
| May 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.38 | 0.73% | - |