KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
24.86
0.00 (0.01%)
Aug 21, 2026, 4:00 PM EDT - Market closed
KIQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.03% | 50 |
| Aug 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.61% | 25,014 |
| Aug 19, 2026 | 24.88 | 25.13 | 24.88 | 25.01 | 25.01 | -0.26% | 3,262 |
| Aug 18, 2026 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | -1.36% | 1,613 |
| Aug 17, 2026 | 25.61 | 25.61 | 25.42 | 25.42 | 25.42 | -0.11% | 726 |
| Aug 14, 2026 | 25.34 | 25.45 | 25.34 | 25.45 | 25.45 | - | 3,038 |
| Aug 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.95% | 26 |
| Aug 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.57% | 28 |
| Aug 11, 2026 | 25.12 | 25.12 | 25.00 | 25.06 | 25.06 | -0.26% | 1,630 |
| Aug 10, 2026 | 25.16 | 25.16 | 25.09 | 25.13 | 25.13 | 0.75% | 1,639 |
| Aug 7, 2026 | 24.95 | 24.95 | 24.81 | 24.94 | 24.94 | 0.89% | 13,820 |
| Aug 6, 2026 | 24.78 | 24.87 | 24.72 | 24.72 | 24.72 | -0.52% | 3,075 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -2.33% | 263 |
| Aug 4, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.56% | 65 |
| Aug 3, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.29% | 88 |
| Jul 31, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.58% | 52 |
| Jul 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.76% | 66 |
| Jul 29, 2026 | 23.93 | 23.93 | 23.88 | 23.88 | 23.70 | -1.60% | 237 |
| Jul 28, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.08 | -0.73% | 14 |
| Jul 27, 2026 | 24.45 | 24.45 | 24.39 | 24.45 | 24.26 | 0.67% | 217 |
| Jul 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.10 | -1.29% | 69 |
| Jul 23, 2026 | 24.77 | 24.77 | 24.60 | 24.60 | 24.41 | -2.09% | 757 |
| Jul 22, 2026 | 25.30 | 25.30 | 25.12 | 25.12 | 24.93 | -0.58% | 3,017 |
| Jul 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.08 | 1.46% | 17 |
| Jul 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.71 | -0.08% | 14 |
| Jul 17, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.73 | -1.42% | 35 |
| Jul 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.09 | -1.75% | 14 |
| Jul 15, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.54 | -0.37% | 14 |
| Jul 14, 2026 | 25.78 | 25.83 | 25.78 | 25.83 | 25.63 | 1.15% | 129 |
| Jul 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.34 | -1.93% | 14 |
| Jul 10, 2026 | 25.85 | 26.04 | 25.83 | 26.04 | 25.84 | 0.35% | 3,538 |
| Jul 9, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | 1.65% | 43 |
| Jul 8, 2026 | 25.23 | 25.53 | 25.23 | 25.53 | 25.33 | 0.63% | 127 |
| Jul 7, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.17 | -1.27% | 145 |
| Jul 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.49 | 0.75% | 138 |
| Jul 2, 2026 | 25.27 | 25.50 | 25.27 | 25.50 | 25.30 | -1.24% | 334 |
| Jul 1, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.62 | -1.11% | 17 |
| Jun 30, 2026 | 26.17 | 26.17 | 26.11 | 26.11 | 25.91 | 2.38% | 255 |
| Jun 29, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.31 | 0.76% | 425 |
| Jun 26, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.11 | -0.53% | 24 |
| Jun 25, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.25 | 0.54% | 246 |
| Jun 24, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.11 | -1.18% | 417 |
| Jun 23, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.41 | -2.44% | 5 |
| Jun 22, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.05 | 0.27% | 23 |
| Jun 18, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 25.98 | 2.07% | 9 |
| Jun 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.45 | -0.29% | 7 |
| Jun 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.52 | -1.79% | 5 |
| Jun 15, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 25.99 | 2.38% | 333 |
| Jun 12, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.38 | 0.47% | 61 |
| Jun 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.26 | 2.23% | 14 |