Skip to main content
KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF (KIQQ)
NASDAQ: KIQQ · Real-Time Price · USD
24.60
-0.14 (-0.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

KIQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6024.6024.6024.6024.60-0.59%164
Apr 27, 202624.7424.7424.7424.7424.74-0.04%46
Apr 24, 202624.5724.7624.5724.7524.751.12%387
Apr 23, 202624.4924.4924.4824.4824.480.08%149
Apr 22, 202624.3824.4624.3824.4624.461.07%385
Apr 21, 202624.2624.2724.1924.2024.200.11%735
Apr 20, 202624.1724.1724.1724.1724.17-0.77%20
Apr 17, 202624.3624.3624.3624.3624.360.77%41
Apr 16, 202624.1724.1724.1724.1724.17-0.77%2
Apr 15, 202624.3624.3624.3624.3624.361.07%2
Apr 14, 202624.1024.1024.1024.1024.101.16%2
Apr 13, 202623.7923.8223.7923.8223.820.63%211
Apr 10, 202623.6723.6723.6723.6723.670.04%55
Apr 9, 202623.5923.6623.5923.6623.66-0.07%741
Apr 8, 202623.7623.7623.6823.6823.682.06%417
Apr 7, 202623.1623.2023.1423.2023.200.06%2,228
Apr 6, 202623.1923.2223.1623.1923.190.61%838
Apr 2, 202622.8223.0522.8223.0523.05-0.09%956
Apr 1, 202623.0923.1323.0723.0723.070.56%4,628
Mar 31, 202622.7123.0022.7122.9422.942.29%8,956
Mar 30, 202622.5522.5522.4022.4222.42-1.50%4,826
Mar 27, 202622.9122.9122.7722.7722.58-1.51%1,053
Mar 26, 202623.2923.2923.1223.1222.93-1.52%6,653
Mar 25, 202623.4723.4723.4723.4723.280.42%82
Mar 24, 202623.3723.3723.3723.3723.19-0.49%-
Mar 23, 202623.4923.4923.4923.4923.300.64%20
Mar 20, 202623.3423.3423.3423.3423.15-1.32%1
Mar 19, 202623.6523.6523.6523.6523.46-0.42%30
Mar 18, 202623.7523.7523.7523.7523.56-0.88%20
Mar 17, 202623.9623.9623.9623.9623.770.41%-
Mar 16, 202623.8723.8723.8523.8723.670.76%700
Mar 13, 202623.6923.6923.6923.6923.500.10%-
Mar 12, 202623.6623.6623.6623.6623.47-1.12%-
Mar 11, 202623.9323.9323.9323.9323.740.12%-
Mar 10, 202623.9023.9023.9023.9023.710.06%2
Mar 9, 202623.8923.8923.8923.8923.700.78%-
Mar 6, 202623.7023.7023.7023.7023.51-0.96%-
Mar 5, 202623.9323.9323.9323.9323.74-0.12%-
Mar 4, 202623.9623.9623.9623.9623.770.88%101
Mar 3, 202623.7523.7523.7523.7523.56-0.74%14
Mar 2, 202623.9323.9323.9323.9323.740.15%5
Feb 27, 202623.8923.8923.8923.8923.70-0.08%22
Feb 26, 202623.9123.9123.9123.9123.72-1.69%58
Feb 25, 202624.3224.3224.3224.3223.911.08%54
Feb 24, 202624.0624.0624.0624.0623.660.59%50
Feb 23, 202623.9223.9223.9223.9223.52-0.78%1
Feb 20, 202624.1124.1124.1124.1123.700.60%-
Feb 19, 202623.9623.9623.9623.9623.56-0.15%-
Feb 18, 202624.0024.0024.0024.0023.600.63%1
Feb 17, 202623.8523.8523.8523.8523.450.10%50
Feb 13, 202623.8323.8323.8323.8323.43-0.27%2
Feb 12, 202624.1724.1723.8923.8923.49-1.51%150
Feb 11, 202624.1724.2624.1724.2623.85-0.12%101
Feb 10, 202624.2924.2924.2924.2923.88-0.18%150
Feb 9, 202624.1824.3324.1824.3323.920.33%104
Feb 6, 202624.0524.2524.0524.2523.842.42%322
Feb 5, 202623.6823.6823.6823.6823.28-1.88%74
Feb 4, 202624.3124.3124.1324.1323.73-1.09%101
Feb 3, 202624.4024.4024.4024.4023.99-1.47%-
Feb 2, 202624.8124.8124.7624.7624.35-0.37%144
Jan 30, 202624.8124.8624.8124.8624.44-0.23%305
Jan 29, 202624.9124.9124.9124.9124.50-1.14%1
Jan 28, 202625.2025.2025.2025.2024.59-0.08%120
Jan 27, 202625.2225.3625.2225.2224.610.56%556
Jan 26, 202625.0825.0825.0825.0824.480.41%-
Jan 23, 202624.9824.9824.9824.9824.380.29%1
Jan 22, 202624.9124.9124.9124.9124.310.62%10
Jan 21, 202624.7524.7524.7524.7524.160.62%2
Jan 20, 202624.6024.6024.6024.6024.01-1.49%4
Jan 16, 202624.9724.9724.9724.9724.37-0.11%1
Jan 15, 202625.0025.0025.0025.0024.400.51%1
Jan 14, 202624.8724.8724.8724.8724.27-1.07%-
Jan 13, 202625.0925.1425.0625.1424.54-0.12%699
Jan 12, 202625.2325.2325.1725.1724.560.16%1,428
Jan 9, 202625.1325.1325.1325.1324.520.64%21
Jan 8, 202625.0925.0924.9424.9724.37-0.30%1,513