KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
24.94
+0.23 (0.94%)
At close: May 1, 2026, 4:00 PM EDT
24.94
0.00 (0.00%)
After-hours: May 1, 2026, 4:15 PM EDT
KIQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.89% | 10 |
| Apr 29, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.48 | -0.48% | 1 |
| Apr 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.41 | -0.55% | 164 |
| Apr 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.54 | -0.04% | 46 |
| Apr 24, 2026 | 24.57 | 24.76 | 24.57 | 24.75 | 24.55 | 1.12% | 387 |
| Apr 23, 2026 | 24.49 | 24.49 | 24.48 | 24.48 | 24.28 | 0.08% | 149 |
| Apr 22, 2026 | 24.38 | 24.46 | 24.38 | 24.46 | 24.26 | 1.07% | 385 |
| Apr 21, 2026 | 24.26 | 24.27 | 24.19 | 24.20 | 24.00 | 0.11% | 735 |
| Apr 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.97 | -0.77% | 20 |
| Apr 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.16 | 0.77% | 41 |
| Apr 16, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.97 | -0.77% | 2 |
| Apr 15, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.16 | 1.07% | 2 |
| Apr 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.90 | 1.16% | 2 |
| Apr 13, 2026 | 23.79 | 23.82 | 23.79 | 23.82 | 23.63 | 0.63% | 211 |
| Apr 10, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.48 | 0.04% | 55 |
| Apr 9, 2026 | 23.59 | 23.66 | 23.59 | 23.66 | 23.47 | -0.07% | 741 |
| Apr 8, 2026 | 23.76 | 23.76 | 23.68 | 23.68 | 23.49 | 2.06% | 417 |
| Apr 7, 2026 | 23.16 | 23.20 | 23.14 | 23.20 | 23.01 | 0.06% | 2,228 |
| Apr 6, 2026 | 23.19 | 23.22 | 23.16 | 23.19 | 23.00 | 0.61% | 838 |
| Apr 2, 2026 | 22.82 | 23.05 | 22.82 | 23.05 | 22.86 | -0.09% | 956 |
| Apr 1, 2026 | 23.09 | 23.13 | 23.07 | 23.07 | 22.88 | 0.56% | 4,628 |
| Mar 31, 2026 | 22.71 | 23.00 | 22.71 | 22.94 | 22.75 | 2.29% | 8,956 |
| Mar 30, 2026 | 22.55 | 22.55 | 22.40 | 22.42 | 22.24 | -1.50% | 4,826 |
| Mar 27, 2026 | 22.91 | 22.91 | 22.77 | 22.77 | 22.40 | -1.51% | 1,053 |
| Mar 26, 2026 | 23.29 | 23.29 | 23.12 | 23.12 | 22.75 | -1.52% | 6,653 |
| Mar 25, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.10 | 0.42% | 82 |
| Mar 24, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.00 | -0.49% | - |
| Mar 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.11 | 0.64% | 20 |
| Mar 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 22.97 | -1.32% | 1 |
| Mar 19, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.28 | -0.42% | 30 |
| Mar 18, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.37 | -0.88% | 20 |
| Mar 17, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.58 | 0.41% | - |
| Mar 16, 2026 | 23.87 | 23.87 | 23.85 | 23.87 | 23.48 | 0.76% | 700 |
| Mar 13, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.31 | 0.10% | - |
| Mar 12, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.28 | -1.12% | - |
| Mar 11, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.55 | 0.12% | - |
| Mar 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.52 | 0.06% | 2 |
| Mar 9, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.51 | 0.78% | - |
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.32 | -0.96% | - |
| Mar 5, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.55 | -0.12% | - |
| Mar 4, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.58 | 0.88% | 101 |
| Mar 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.37 | -0.74% | 14 |
| Mar 2, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.55 | 0.15% | 5 |
| Feb 27, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.51 | -0.08% | 22 |
| Feb 26, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.53 | -1.69% | 58 |
| Feb 25, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.72 | 1.08% | 54 |
| Feb 24, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.47 | 0.59% | 50 |
| Feb 23, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.33 | -0.78% | 1 |
| Feb 20, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.51 | 0.60% | - |
| Feb 19, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.37 | -0.15% | - |