KIQQ
KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)41
KIQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.39 | 25.39 | 25.39 | 25.39 | +0.845% | 41 | 0.000% |
| 2026-10-01 | 25.02 | 25.18 | 25.02 | 25.18 | +0.164% | 322 | +0.845% |
| 2026-09-30 | 25.21 | 25.21 | 25.14 | 25.14 | -0.274% | 391 | +1.010% |
| 2026-09-29 | 25.25 | 25.25 | 25.21 | 25.21 | +0.365% | 333 | +0.733% |
| 2026-09-28 | 25.12 | 25.12 | 25.12 | 25.12 | -0.922% | 27 | +1.101% |
| 2026-09-25 | 25.42 | 25.44 | 25.35 | 25.35 | +0.304% | 476 | +0.169% |
| 2026-09-24 | 25.00 | 25.27 | 25.00 | 25.27 | +0.069% | 645 | +0.474% |
| 2026-09-23 | 25.15 | 25.26 | 25.15 | 25.26 | -0.731% | 522 | +0.543% |
| 2026-09-22 | 25.27 | 25.44 | 25.25 | 25.44 | -0.804% | 593 | -0.192% |
| 2026-09-21 | 25.43 | 25.65 | 25.43 | 25.65 | +2.466% | 639 | -0.994% |
| 2026-09-18 | 25.03 | 25.03 | 25.03 | 25.03 | +0.466% | 110 | +1.447% |
| 2026-09-17 | 24.92 | 24.92 | 24.92 | 24.92 | +1.472% | 39 | +1.920% |
| 2026-09-16 | 24.55 | 24.55 | 24.55 | 24.55 | -0.001% | 31 | +3.420% |
| 2026-09-15 | 24.55 | 24.55 | 24.55 | 24.55 | -0.596% | 16 | +3.419% |
| 2026-09-14 | 24.70 | 24.70 | 24.70 | 24.70 | -0.504% | 22 | +2.803% |
| 2026-09-11 | 24.83 | 24.83 | 24.83 | 24.83 | +0.847% | 43 | +2.285% |
| 2026-09-10 | 24.62 | 24.62 | 24.62 | 24.62 | -0.827% | 19 | +3.151% |
| 2026-09-09 | 24.82 | 24.82 | 24.82 | 24.82 | -0.231% | 13 | +2.298% |
| 2026-09-08 | 24.88 | 24.88 | 24.88 | 24.88 | -0.170% | 119 | +2.061% |
| 2026-09-04 | 24.92 | 24.92 | 24.92 | 24.92 | +0.184% | 83 | +1.888% |
| 2026-09-03 | 24.88 | 24.88 | 24.88 | 24.88 | +1.046% | 15 | +2.075% |
| 2026-09-02 | 24.62 | 24.62 | 24.62 | 24.62 | +0.197% | 37 | +3.142% |
| 2026-09-01 | 24.57 | 24.57 | 24.57 | 24.57 | -1.100% | 197 | +3.346% |
| 2026-08-31 | 24.85 | 24.85 | 24.85 | 24.85 | +0.062% | 72 | +2.209% |
| 2026-08-28 | 25.02 | 25.02 | 24.83 | 24.83 | -1.056% | 337 | +2.273% |
| 2026-08-27 | 25.10 | 25.10 | 25.10 | 25.10 | +1.154% | 18 | +1.192% |
| 2026-08-26 | 24.81 | 24.81 | 24.81 | 24.81 | +0.003% | 15 | +2.360% |
| 2026-08-25 | 24.81 | 24.81 | 24.81 | 24.81 | +0.495% | 37 | +2.363% |
| 2026-08-24 | 24.69 | 24.69 | 24.69 | 24.69 | -0.712% | 31 | +2.870% |
| 2026-08-21 | 24.86 | 24.86 | 24.86 | 24.86 | +0.029% | 51 | +2.137% |
| 2026-08-20 | 24.86 | 24.86 | 24.86 | 24.86 | -0.606% | 25,014 | +2.166% |
| 2026-08-19 | 24.88 | 25.13 | 24.88 | 25.01 | -0.257% | 3,262 | +1.547% |
| 2026-08-18 | 25.03 | 25.07 | 25.03 | 25.07 | -1.364% | 1,613 | +1.285% |
| 2026-08-17 | 25.61 | 25.61 | 25.42 | 25.42 | -0.109% | 726 | -0.096% |
| 2026-08-14 | 25.34 | 25.45 | 25.34 | 25.45 | -0.004% | 3,038 | -0.204% |
| 2026-08-13 | 25.45 | 25.45 | 25.45 | 25.45 | +0.951% | 26 | -0.208% |
| 2026-08-12 | 25.21 | 25.21 | 25.21 | 25.21 | +0.573% | 28 | +0.741% |
| 2026-08-11 | 25.12 | 25.12 | 25.00 | 25.06 | -0.260% | 1,630 | +1.319% |
| 2026-08-10 | 25.16 | 25.16 | 25.09 | 25.13 | +0.753% | 1,639 | +1.055% |
| 2026-08-07 | 24.95 | 24.95 | 24.80 | 24.94 | +0.885% | 13,821 | +1.816% |
| 2026-08-06 | 24.78 | 24.87 | 24.72 | 24.72 | -0.517% | 3,076 | +2.718% |
| 2026-08-05 | 25.00 | 25.00 | 24.85 | 24.85 | -2.327% | 263 | +2.187% |
| 2026-08-04 | 25.44 | 25.44 | 25.44 | 25.44 | +2.556% | 66 | -0.191% |
| 2026-08-03 | 24.81 | 24.81 | 24.81 | 24.81 | +1.292% | 89 | +2.360% |
| 2026-07-31 | 24.49 | 24.49 | 24.49 | 24.49 | +0.583% | 52 | +3.682% |
| 2026-07-30 | 24.35 | 24.35 | 24.35 | 24.35 | +1.971% | 67 | +4.287% |
| 2026-07-29 | 23.93 | 23.93 | 23.88 | 23.88 | -1.596% | 238 | +6.342% |
| 2026-07-28 | 24.27 | 24.27 | 24.27 | 24.27 | -0.728% | 15 | +4.645% |
| 2026-07-27 | 24.45 | 24.45 | 24.39 | 24.45 | +0.668% | 218 | +3.883% |
| 2026-07-24 | 24.28 | 24.28 | 24.28 | 24.28 | -1.288% | 70 | +4.577% |
| 2026-07-23 | 24.77 | 24.77 | 24.60 | 24.60 | -2.086% | 758 | +3.230% |
| 2026-07-22 | 25.30 | 25.30 | 25.12 | 25.12 | -0.577% | 3,018 | +1.077% |
| 2026-07-21 | 25.27 | 25.27 | 25.27 | 25.27 | +1.460% | 18 | +0.494% |
| 2026-07-20 | 24.91 | 24.91 | 24.91 | 24.91 | -0.080% | 15 | +1.961% |
| 2026-07-17 | 24.93 | 24.93 | 24.93 | 24.93 | -1.416% | 36 | +1.880% |
| 2026-07-16 | 25.28 | 25.28 | 25.28 | 25.28 | -1.749% | 15 | +0.437% |
| 2026-07-15 | 25.73 | 25.73 | 25.73 | 25.73 | -0.365% | 15 | -1.320% |
| 2026-07-14 | 25.78 | 25.83 | 25.78 | 25.83 | +1.154% | 130 | -1.681% |
| 2026-07-13 | 25.53 | 25.53 | 25.53 | 25.53 | -1.927% | 15 | -0.546% |
| 2026-07-10 | 25.85 | 26.04 | 25.83 | 26.04 | +0.349% | 3,538 | -2.463% |
| 2026-07-09 | 25.95 | 25.95 | 25.95 | 25.95 | +1.648% | 44 | -2.123% |
| 2026-07-08 | 25.23 | 25.52 | 25.23 | 25.52 | +0.628% | 127 | -0.510% |
| 2026-07-07 | 25.37 | 25.37 | 25.37 | 25.37 | -1.268% | 145 | +0.115% |
| 2026-07-06 | 25.69 | 25.69 | 25.69 | 25.69 | +0.750% | 138 | -1.154% |
| 2026-07-02 | 25.27 | 25.50 | 25.27 | 25.50 | -1.238% | 334 | -0.413% |
| 2026-07-01 | 25.82 | 25.82 | 25.82 | 25.82 | -1.108% | 5 | -1.646% |
| 2026-06-30 | 26.17 | 26.17 | 26.11 | 26.11 | +2.379% | 255 | -2.736% |
| 2026-06-29 | 25.47 | 25.50 | 25.47 | 25.50 | -0.013% | 425 | -0.422% |
| 2026-06-26 | 25.51 | 25.51 | 25.51 | 25.51 | -0.528% | 25 | -0.435% |
| 2026-06-25 | 25.64 | 25.64 | 25.64 | 25.64 | +0.541% | 246 | -0.961% |
| 2026-06-24 | 25.80 | 25.80 | 25.50 | 25.50 | -1.179% | 417 | -0.425% |
| 2026-06-23 | 25.81 | 25.81 | 25.81 | 25.81 | -2.440% | 5 | -1.599% |
| 2026-06-22 | 26.45 | 26.45 | 26.45 | 26.45 | +0.267% | 23 | -4.000% |
| 2026-06-18 | 26.38 | 26.38 | 26.38 | 26.38 | +2.069% | 9 | -3.744% |
| 2026-06-17 | 25.85 | 25.85 | 25.85 | 25.85 | -0.289% | 8 | -1.752% |
| 2026-06-16 | 25.92 | 25.92 | 25.92 | 25.92 | -1.786% | 5 | -2.035% |
| 2026-06-15 | 26.39 | 26.39 | 26.39 | 26.39 | +2.385% | 333 | -3.785% |
| 2026-06-12 | 25.78 | 25.78 | 25.78 | 25.78 | +0.475% | 61 | -1.490% |
| 2026-06-11 | 25.66 | 25.66 | 25.66 | 25.66 | +2.229% | 14 | -1.023% |
| 2026-06-10 | 25.27 | 25.27 | 25.10 | 25.10 | -1.491% | 806 | +1.183% |
| 2026-06-09 | 25.48 | 25.48 | 25.48 | 25.48 | -0.674% | 44 | -0.325% |
| 2026-06-08 | 25.65 | 25.65 | 25.65 | 25.65 | -0.091% | 13 | -0.997% |
| 2026-06-05 | 25.67 | 25.67 | 25.67 | 25.67 | -3.574% | 21 | -1.087% |
| 2026-06-04 | 26.39 | 26.62 | 26.39 | 26.62 | -0.354% | 175 | -4.622% |
| 2026-06-03 | 26.67 | 26.77 | 26.67 | 26.72 | -0.099% | 745 | -4.960% |
| 2026-06-02 | 26.75 | 26.75 | 26.75 | 26.75 | +0.546% | 12 | -5.055% |
| 2026-06-01 | 26.60 | 26.60 | 26.60 | 26.60 | +0.531% | 66 | -4.536% |
| 2026-05-29 | 26.46 | 26.46 | 26.46 | 26.46 | +0.359% | 41 | -4.029% |
| 2026-05-28 | 26.37 | 26.37 | 26.37 | 26.37 | +0.196% | 111 | -3.684% |
| 2026-05-27 | 26.31 | 26.31 | 26.31 | 26.31 | -0.098% | 5 | -3.495% |
| 2026-05-26 | 26.34 | 26.34 | 26.34 | 26.34 | +1.382% | 4 | -3.590% |
| 2026-05-22 | 25.98 | 25.98 | 25.98 | 25.98 | +0.473% | 19 | -2.257% |
| 2026-05-21 | 25.86 | 25.86 | 25.86 | 25.86 | +0.393% | 0 | -1.795% |
| 2026-05-20 | 25.76 | 25.76 | 25.76 | 25.76 | +1.192% | 0 | -1.409% |
| 2026-05-19 | 25.45 | 25.45 | 25.45 | 25.45 | -0.546% | 0 | -0.234% |
| 2026-05-18 | 25.59 | 25.59 | 25.59 | 25.59 | -0.484% | 0 | -0.779% |
| 2026-05-15 | 25.72 | 25.72 | 25.72 | 25.72 | -0.702% | 22 | -1.259% |
| 2026-05-14 | 25.90 | 25.90 | 25.90 | 25.90 | +0.661% | 6 | -1.953% |
| 2026-05-13 | 25.73 | 25.73 | 25.73 | 25.73 | +0.728% | 0 | -1.305% |
| 2026-05-12 | 25.47 | 25.54 | 25.47 | 25.54 | -0.686% | 219 | -0.586% |
| 2026-05-11 | 25.64 | 25.72 | 25.64 | 25.72 | -0.597% | 1,091 | -1.269% |
| 2026-05-08 | 25.88 | 25.88 | 25.88 | 25.88 | +1.921% | 40 | -1.858% |
| 2026-05-07 | 25.39 | 25.39 | 25.39 | 25.39 | -0.739% | 2 | +0.028% |
| 2026-05-06 | 25.58 | 25.58 | 25.58 | 25.58 | +1.564% | 0 | -0.712% |
| 2026-05-05 | 25.18 | 25.18 | 25.18 | 25.18 | +1.071% | 41 | +0.841% |
| 2026-05-04 | 25.08 | 25.08 | 24.92 | 24.92 | -0.078% | 470 | +1.921% |
| 2026-05-01 | 24.93 | 24.93 | 24.93 | 24.93 | +0.944% | 139 | +1.842% |
| 2026-04-30 | 24.70 | 24.70 | 24.70 | 24.70 | +0.887% | 10 | +2.804% |
| 2026-04-29 | 24.48 | 24.48 | 24.48 | 24.48 | -0.484% | 1 | +3.716% |
| 2026-04-28 | 24.59 | 24.60 | 24.59 | 24.60 | -0.549% | 164 | +3.213% |
| 2026-04-27 | 24.74 | 24.74 | 24.74 | 24.74 | -0.036% | 47 | +2.647% |
| 2026-04-24 | 24.57 | 24.76 | 24.57 | 24.75 | +1.117% | 387 | +2.609% |
| 2026-04-23 | 24.49 | 24.49 | 24.48 | 24.48 | +0.081% | 149 | +3.756% |
| 2026-04-22 | 24.38 | 24.46 | 24.38 | 24.46 | +1.076% | 385 | +3.840% |
| 2026-04-21 | 24.26 | 24.27 | 24.19 | 24.20 | +0.111% | 735 | +4.957% |
| 2026-04-20 | 24.17 | 24.17 | 24.17 | 24.17 | -0.767% | 20 | +5.074% |
| 2026-04-17 | 24.36 | 24.36 | 24.36 | 24.36 | +0.775% | 42 | +4.267% |
| 2026-04-16 | 24.17 | 24.17 | 24.17 | 24.17 | -0.771% | 2 | +5.076% |
| 2026-04-15 | 24.36 | 24.36 | 24.36 | 24.36 | +1.077% | 2 | +4.266% |
| 2026-04-14 | 24.10 | 24.10 | 24.10 | 24.10 | +1.157% | 2 | +5.388% |
| 2026-04-13 | 23.79 | 23.82 | 23.79 | 23.82 | +0.635% | 211 | +6.608% |
| 2026-04-10 | 23.67 | 23.67 | 23.67 | 23.67 | +0.042% | 55 | +7.285% |
| 2026-04-09 | 23.59 | 23.66 | 23.59 | 23.66 | -0.071% | 741 | +7.330% |
| 2026-04-08 | 23.76 | 23.76 | 23.68 | 23.68 | +2.062% | 417 | +7.253% |
| 2026-04-07 | 23.16 | 23.20 | 23.14 | 23.20 | +0.054% | 2,228 | +9.465% |
| 2026-04-06 | 23.19 | 23.22 | 23.16 | 23.19 | +0.611% | 838 | +9.525% |
| 2026-04-02 | 22.82 | 23.05 | 22.82 | 23.05 | -0.087% | 956 | +10.193% |
| 2026-04-01 | 23.09 | 23.13 | 23.07 | 23.07 | +0.560% | 4,628 | +10.097% |
| 2026-03-31 | 22.71 | 23.00 | 22.71 | 22.94 | +2.287% | 8,956 | +10.714% |
| 2026-03-30 | 22.55 | 22.55 | 22.40 | 22.42 | -1.500% | 4,826 | +13.246% |
| 2026-03-27 | 22.91 | 22.91 | 22.77 | 22.77 | -1.514% | 1,054 | +11.547% |
| 2026-03-26 | 23.29 | 23.29 | 23.12 | 23.12 | -1.517% | 6,653 | +9.858% |
| 2026-03-25 | 23.47 | 23.47 | 23.47 | 23.47 | +0.424% | 82 | +8.192% |
| 2026-03-24 | 23.37 | 23.37 | 23.37 | 23.37 | -0.497% | 0 | +8.650% |
| 2026-03-23 | 23.49 | 23.49 | 23.49 | 23.49 | +0.638% | 20 | +8.110% |
| 2026-03-20 | 23.34 | 23.34 | 23.34 | 23.34 | -1.323% | 1 | +8.800% |
| 2026-03-19 | 23.65 | 23.65 | 23.65 | 23.65 | -0.416% | 30 | +7.360% |
| 2026-03-18 | 23.75 | 23.75 | 23.75 | 23.75 | -0.878% | 20 | +6.913% |
| 2026-03-17 | 23.96 | 23.96 | 23.96 | 23.96 | +0.408% | 0 | +5.975% |
| 2026-03-16 | 23.87 | 23.87 | 23.85 | 23.87 | +0.755% | 700 | +6.407% |
| 2026-03-13 | 23.69 | 23.69 | 23.69 | 23.69 | +0.103% | 0 | +7.210% |
| 2026-03-12 | 23.66 | 23.66 | 23.66 | 23.66 | -1.116% | 0 | +7.321% |
| 2026-03-11 | 23.93 | 23.93 | 23.93 | 23.93 | +0.121% | 0 | +6.124% |
| 2026-03-10 | 23.90 | 23.90 | 23.90 | 23.90 | +0.057% | 2 | +6.252% |
| 2026-03-09 | 23.89 | 23.89 | 23.89 | 23.89 | +0.781% | 0 | +6.313% |
| 2026-03-06 | 23.70 | 23.70 | 23.70 | 23.70 | -0.956% | 0 | +7.143% |
| 2026-03-05 | 23.93 | 23.93 | 23.93 | 23.93 | -0.120% | 0 | +6.119% |
| 2026-03-04 | 23.96 | 23.96 | 23.96 | 23.96 | +0.879% | 101 | +5.992% |
| 2026-03-03 | 23.75 | 23.75 | 23.75 | 23.75 | -0.742% | 14 | +6.923% |
| 2026-03-02 | 23.93 | 23.93 | 23.93 | 23.93 | +0.149% | 5 | +6.130% |
| 2026-02-27 | 23.89 | 23.89 | 23.89 | 23.89 | -0.081% | 22 | +6.287% |
| 2026-02-26 | 23.91 | 23.91 | 23.91 | 23.91 | -1.686% | 58 | +6.202% |
| 2026-02-25 | 24.32 | 24.32 | 24.32 | 24.32 | +1.079% | 54 | +4.411% |
| 2026-02-24 | 24.06 | 24.06 | 24.06 | 24.06 | +0.588% | 50 | +5.538% |
| 2026-02-23 | 23.92 | 23.92 | 23.92 | 23.92 | -0.774% | 1 | +6.159% |
| 2026-02-20 | 24.11 | 24.11 | 24.11 | 24.11 | +0.598% | 0 | +5.337% |
| 2026-02-19 | 23.96 | 23.96 | 23.96 | 23.96 | -0.152% | 0 | +5.967% |
| 2026-02-18 | 24.00 | 24.00 | 24.00 | 24.00 | +0.628% | 1 | +5.806% |
| 2026-02-17 | 23.85 | 23.85 | 23.85 | 23.85 | +0.104% | 50 | +6.470% |
| 2026-02-13 | 23.83 | 23.83 | 23.83 | 23.83 | -0.272% | 2 | +6.581% |
| 2026-02-12 | 24.17 | 24.17 | 23.89 | 23.89 | -1.506% | 150 | +6.291% |
| 2026-02-11 | 24.17 | 24.26 | 24.17 | 24.26 | -0.117% | 101 | +4.690% |
| 2026-02-10 | 24.29 | 24.29 | 24.29 | 24.29 | -0.185% | 150 | +4.568% |
| 2026-02-09 | 24.18 | 24.33 | 24.18 | 24.33 | +0.336% | 104 | +4.374% |
| 2026-02-06 | 24.05 | 24.25 | 24.05 | 24.25 | +2.414% | 322 | +4.724% |
| 2026-02-05 | 23.68 | 23.68 | 23.68 | 23.68 | -1.880% | 74 | +7.252% |
| 2026-02-04 | 24.31 | 24.31 | 24.13 | 24.13 | -1.094% | 101 | +5.236% |
| 2026-02-03 | 24.40 | 24.40 | 24.40 | 24.40 | -1.472% | 0 | +4.085% |
| 2026-02-02 | 24.80 | 24.80 | 24.76 | 24.76 | -0.373% | 107 | +2.553% |
| 2026-01-30 | 24.81 | 24.86 | 24.81 | 24.86 | -0.232% | 305 | +2.170% |
| 2026-01-29 | 24.91 | 24.91 | 24.91 | 24.91 | -1.143% | 1 | +1.932% |
| 2026-01-28 | 25.20 | 25.20 | 25.20 | 25.20 | -0.076% | 120 | +0.767% |
| 2026-01-27 | 25.22 | 25.36 | 25.22 | 25.22 | +0.557% | 556 | +0.691% |
| 2026-01-26 | 25.08 | 25.08 | 25.08 | 25.08 | +0.412% | 0 | +1.252% |
| 2026-01-23 | 24.98 | 24.98 | 24.98 | 24.98 | +0.289% | 1 | +1.669% |
| 2026-01-22 | 24.91 | 24.91 | 24.91 | 24.91 | +0.623% | 10 | +1.962% |
| 2026-01-21 | 24.75 | 24.75 | 24.75 | 24.75 | +0.620% | 2 | +2.597% |
| 2026-01-20 | 24.60 | 24.60 | 24.60 | 24.60 | -1.494% | 4 | +3.233% |
| 2026-01-16 | 24.97 | 24.97 | 24.97 | 24.97 | -0.112% | 1 | +1.691% |
| 2026-01-15 | 25.00 | 25.00 | 25.00 | 25.00 | +0.506% | 1 | +1.577% |
| 2026-01-14 | 24.87 | 24.87 | 24.87 | 24.87 | -1.063% | 0 | +2.091% |
| 2026-01-13 | 25.09 | 25.14 | 25.06 | 25.14 | -0.116% | 699 | +1.006% |
| 2026-01-12 | 25.23 | 25.23 | 25.17 | 25.17 | +0.162% | 1,428 | +0.888% |
| 2026-01-09 | 25.13 | 25.13 | 25.13 | 25.13 | +0.640% | 21 | +1.052% |
| 2026-01-08 | 25.09 | 25.09 | 24.94 | 24.97 | -0.299% | 1,513 | +1.699% |
| 2026-01-07 | 25.11 | 25.11 | 25.05 | 25.05 | 0.000% | 105 | +1.395% |