Skip to main content
logo
KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
26.45
+0.07 (0.27%)
Jun 22, 2026, 4:00 PM EDT - Market closed

KIQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202626.4526.4526.4526.45-0.27%20
Jun 18, 202626.3826.3826.3826.3826.382.07%9
Jun 17, 202625.8525.8525.8525.8525.85-0.29%7
Jun 16, 202625.9225.9225.9225.9225.92-1.79%5
Jun 15, 202626.3926.3926.3926.3926.392.38%333
Jun 12, 202625.7825.7825.7825.7825.780.47%61
Jun 11, 202625.6625.6625.6625.6625.662.23%14
Jun 10, 202625.2725.2725.1025.1025.10-1.49%806
Jun 9, 202625.4825.4825.4825.4825.48-0.67%44
Jun 8, 202625.6525.6525.6525.6525.65-0.09%13
Jun 5, 202625.6725.6725.6725.6725.67-3.57%21
Jun 4, 202626.3926.6326.3926.6326.62-0.35%175
Jun 3, 202626.6726.7726.6726.7226.72-0.10%745
Jun 2, 202626.7526.7526.7526.7526.750.55%12
Jun 1, 202626.6026.6026.6026.6026.600.53%65
May 29, 202626.4626.4626.4626.4626.460.36%41
May 28, 202626.3726.3726.3726.3726.370.80%111
May 27, 202626.3126.3126.3126.3126.16-0.10%5
May 26, 202626.3426.3426.3426.3426.181.38%4
May 22, 202625.9825.9825.9825.9825.820.47%19
May 21, 202625.8625.8625.8625.8625.700.39%-
May 20, 202625.7625.7625.7625.7625.601.19%-
May 19, 202625.4525.4525.4525.4525.30-0.55%-
May 18, 202625.5925.5925.5925.5925.44-0.48%-
May 15, 202625.7225.7225.7225.7225.56-0.70%22
May 14, 202625.9025.9025.9025.9025.740.66%6
May 13, 202625.7325.7325.7325.7325.580.73%-
May 12, 202625.4725.5425.4725.5425.39-0.69%219
May 11, 202625.6425.7225.6425.7225.57-0.60%1,091
May 8, 202625.8825.8825.8825.8825.721.92%40
May 7, 202625.3925.3925.3925.3925.23-0.74%2
May 6, 202625.5825.5825.5825.5825.421.56%56
May 5, 202625.1825.1825.1825.1825.031.07%41
May 4, 202625.0825.0824.9224.9224.77-0.08%470
May 1, 202624.9424.9424.9424.9424.790.94%138
Apr 30, 202624.7024.7024.7024.7024.550.89%10
Apr 29, 202624.4924.4924.4924.4924.340.32%1
Apr 28, 202624.6024.6024.6024.6024.26-0.55%164
Apr 27, 202624.7424.7424.7424.7424.39-0.04%46
Apr 24, 202624.5724.7624.5724.7524.401.12%387
Apr 23, 202624.4924.4924.4824.4824.130.08%149
Apr 22, 202624.3824.4624.3824.4624.111.08%385
Apr 21, 202624.2624.2724.1924.2023.860.11%735
Apr 20, 202624.1724.1724.1724.1723.83-0.77%20
Apr 17, 202624.3624.3624.3624.3624.010.78%41
Apr 16, 202624.1724.1724.1724.1723.83-0.77%2
Apr 15, 202624.3624.3624.3624.3624.021.08%2
Apr 14, 202624.1024.1024.1024.1023.761.16%2
Apr 13, 202623.7923.8223.7923.8223.490.63%211
Apr 10, 202623.6723.6723.6723.6723.340.04%55