MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KIQQ — KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF
NasdaqKraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF
$25.39
+0.21(+0.84%)
- O
- 25.39
- H
- 25.39
- L
- 25.39
- V
- 41.13
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.39
Period Return+1.39%
Period High$26.77
Period Low$22.40
Avg Daily Volume654
Total Trading Days186
KIQQ — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | +$0.21 | +0.84% | 41 | $25.45 | $25.39 $25.39 |
| Oct 1, 2026 | $25.02 | $25.18 | $25.02 | $25.18 | +$0.04 | +0.16% | 322 | $25.11 | $25.02 $25.18 |
| Sep 30, 2026 | $25.21 | $25.21 | $25.14 | $25.14 | $-0.07 | -0.27% | 391 | $25.20 | $25.14 $25.21 |
| Sep 29, 2026 | $25.26 | $25.26 | $25.21 | $25.21 | +$0.09 | +0.36% | 333 | $25.26 | $25.21 $25.26 |
| Sep 28, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.23 | -0.92% | 27 | $25.14 | $25.12 $25.12 |
| Sep 25, 2026 | $25.42 | $25.44 | $25.35 | $25.35 | +$0.08 | +0.30% | 476 | $25.42 | $25.35 $25.44 |
| Sep 24, 2026 | $25.00 | $25.27 | $25.00 | $25.27 | +$0.02 | +0.07% | 645 | $25.05 | $25.00 $25.27 |
| Sep 23, 2026 | $25.15 | $25.26 | $25.15 | $25.26 | $-0.19 | -0.73% | 522 | $25.16 | $25.15 $25.26 |
| Sep 22, 2026 | $25.27 | $25.44 | $25.25 | $25.44 | $-0.21 | -0.80% | 593 | $25.29 | $25.25 $25.44 |
| Sep 21, 2026 | $25.43 | $25.65 | $25.43 | $25.65 | +$0.62 | +2.47% | 639 | $25.45 | $25.43 $25.65 |
| Sep 18, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +$0.12 | +0.47% | 110 | $24.95 | $25.03 $25.03 |
| Sep 17, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +$0.36 | +1.47% | 39 | $24.71 | $24.92 $24.92 |
| Sep 16, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $-0.00 | +0.00% | 31 | $25.46 | $24.55 $24.55 |
| Sep 15, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $-0.15 | -0.60% | 16 | $24.61 | $24.55 $24.55 |
| Sep 14, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | $-0.13 | -0.50% | 22 | $24.48 | $24.70 $24.70 |
| Sep 11, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | +$0.21 | +0.85% | 43 | $24.86 | $24.83 $24.83 |
| Sep 10, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $-0.21 | -0.83% | 19 | $24.67 | $24.62 $24.62 |
| Sep 9, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | $-0.06 | -0.23% | 13 | $24.85 | $24.82 $24.82 |
| Sep 8, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | $-0.04 | -0.17% | 119 | $25.00 | $24.88 $24.88 |
| Sep 4, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +$0.05 | +0.18% | 83 | $24.93 | $24.92 $24.92 |
| Sep 3, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | +$0.26 | +1.05% | 15 | $24.76 | $24.88 $24.88 |
| Sep 2, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | +$0.05 | +0.20% | 37 | $24.56 | $24.62 $24.62 |
| Sep 1, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | $-0.27 | -1.10% | 197 | $24.63 | $24.57 $24.57 |
| Aug 31, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.02 | +0.06% | 72 | $24.84 | $24.85 $24.85 |
| Aug 28, 2026 | $25.02 | $25.02 | $24.83 | $24.83 | $-0.27 | -1.06% | 337 | $25.01 | $24.83 $25.02 |
| Aug 27, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +$0.29 | +1.15% | 18 | $25.03 | $25.10 $25.10 |
| Aug 26, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | +$0.00 | +0.00% | 15 | $24.80 | $24.81 $24.81 |
| Aug 25, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | +$0.12 | +0.49% | 37 | $24.86 | $24.81 $24.81 |
| Aug 24, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.18 | -0.71% | 31 | $24.66 | $24.69 $24.69 |
| Aug 21, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | +$0.01 | +0.03% | 51 | $24.87 | $24.86 $24.86 |