SoFi Agentic AI ETF (AGIQ)
NYSEARCA: AGIQ · Real-Time Price · USD
22.49
+0.06 (0.26%)
Nov 14, 2025, 4:00 PM EST - Market closed
AGIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.07 | 22.73 | 21.90 | 22.49 | 22.49 | 0.26% | 13,817 |
| Nov 13, 2025 | 23.13 | 23.13 | 22.40 | 22.43 | 22.43 | -3.64% | 13,765 |
| Nov 12, 2025 | 23.51 | 23.51 | 23.21 | 23.28 | 23.28 | -0.36% | 11,649 |
| Nov 11, 2025 | 23.45 | 23.46 | 23.29 | 23.36 | 23.36 | -0.74% | 4,485 |
| Nov 10, 2025 | 23.46 | 23.54 | 23.21 | 23.54 | 23.54 | 2.47% | 9,476 |
| Nov 7, 2025 | 22.70 | 23.00 | 22.45 | 22.97 | 22.97 | 0.13% | 17,127 |
| Nov 6, 2025 | 23.50 | 23.56 | 22.76 | 22.94 | 22.94 | -2.73% | 27,556 |
| Nov 5, 2025 | 23.50 | 23.72 | 23.35 | 23.58 | 23.58 | 0.01% | 12,507 |
| Nov 4, 2025 | 23.97 | 24.07 | 23.51 | 23.58 | 23.58 | -3.04% | 47,775 |
| Nov 3, 2025 | 24.45 | 24.45 | 24.04 | 24.32 | 24.32 | 0.17% | 48,472 |
| Oct 31, 2025 | 23.98 | 24.31 | 23.98 | 24.28 | 24.28 | 2.25% | 30,289 |
| Oct 30, 2025 | 23.85 | 23.99 | 23.71 | 23.75 | 23.75 | -0.73% | 21,676 |
| Oct 29, 2025 | 23.93 | 24.05 | 23.73 | 23.92 | 23.92 | 1.44% | 48,479 |
| Oct 28, 2025 | 23.73 | 23.73 | 23.58 | 23.58 | 23.58 | -0.31% | 32,352 |
| Oct 27, 2025 | 23.49 | 23.75 | 23.49 | 23.66 | 23.66 | 1.81% | 24,732 |
| Oct 24, 2025 | 23.36 | 23.36 | 23.17 | 23.24 | 23.24 | 0.68% | 42,081 |
| Oct 23, 2025 | 22.55 | 23.10 | 22.53 | 23.08 | 23.08 | 2.33% | 23,474 |
| Oct 22, 2025 | 22.98 | 22.98 | 22.30 | 22.55 | 22.55 | -1.27% | 21,305 |
| Oct 21, 2025 | 22.55 | 22.89 | 22.55 | 22.84 | 22.84 | 1.11% | 13,995 |
| Oct 20, 2025 | 22.35 | 22.62 | 22.35 | 22.59 | 22.59 | 2.39% | 19,907 |
| Oct 17, 2025 | 22.10 | 22.20 | 21.96 | 22.06 | 22.06 | -0.54% | 9,891 |
| Oct 16, 2025 | 22.56 | 22.58 | 22.10 | 22.18 | 22.18 | -0.28% | 6,816 |
| Oct 15, 2025 | 22.42 | 22.57 | 22.05 | 22.25 | 22.25 | 0.19% | 11,343 |
| Oct 14, 2025 | 22.13 | 22.45 | 21.85 | 22.20 | 22.20 | -1.35% | 12,228 |
| Oct 13, 2025 | 22.31 | 22.56 | 22.31 | 22.51 | 22.51 | 2.14% | 12,210 |
| Oct 10, 2025 | 23.00 | 23.06 | 22.02 | 22.04 | 22.04 | -3.99% | 21,972 |
| Oct 9, 2025 | 23.03 | 23.04 | 22.83 | 22.95 | 22.95 | -0.10% | 16,492 |
| Oct 8, 2025 | 22.63 | 22.97 | 22.61 | 22.97 | 22.97 | 1.98% | 12,884 |
| Oct 7, 2025 | 22.94 | 23.00 | 22.43 | 22.53 | 22.53 | -1.33% | 20,160 |
| Oct 6, 2025 | 22.83 | 22.94 | 22.73 | 22.83 | 22.83 | 1.55% | 23,528 |
| Oct 3, 2025 | 22.63 | 22.68 | 22.46 | 22.48 | 22.48 | 0.11% | 14,883 |
| Oct 2, 2025 | 22.62 | 22.64 | 22.36 | 22.46 | 22.46 | 0.32% | 19,526 |
| Oct 1, 2025 | 22.06 | 22.39 | 21.99 | 22.39 | 22.39 | 1.66% | 15,784 |
| Sep 30, 2025 | 21.93 | 22.02 | 21.76 | 22.02 | 22.02 | 0.99% | 14,170 |
| Sep 29, 2025 | 21.96 | 21.98 | 21.80 | 21.81 | 21.81 | 0.45% | 16,125 |
| Sep 26, 2025 | 21.66 | 21.72 | 21.51 | 21.71 | 21.71 | 0.76% | 8,199 |
| Sep 25, 2025 | 21.56 | 21.64 | 21.23 | 21.55 | 21.55 | -0.80% | 14,353 |
| Sep 24, 2025 | 21.89 | 21.94 | 21.63 | 21.72 | 21.72 | -0.59% | 21,251 |
| Sep 23, 2025 | 22.11 | 22.12 | 21.76 | 21.85 | 21.85 | -0.73% | 34,451 |
| Sep 22, 2025 | 21.92 | 22.04 | 21.76 | 22.01 | 22.01 | 0.84% | 44,587 |
| Sep 19, 2025 | 21.78 | 21.87 | 21.66 | 21.83 | 21.83 | 0.91% | 32,566 |
| Sep 18, 2025 | 21.32 | 21.63 | 21.32 | 21.63 | 21.63 | 2.95% | 31,550 |
| Sep 17, 2025 | 21.03 | 21.08 | 20.64 | 21.01 | 21.01 | -0.19% | 34,807 |
| Sep 16, 2025 | 21.02 | 21.06 | 20.85 | 21.05 | 21.05 | 0.58% | 23,694 |
| Sep 15, 2025 | 20.88 | 20.97 | 20.75 | 20.93 | 20.93 | 1.13% | 46,561 |
| Sep 12, 2025 | 20.81 | 20.81 | 20.62 | 20.70 | 20.70 | -0.44% | 34,027 |
| Sep 11, 2025 | 20.42 | 20.83 | 20.42 | 20.79 | 20.79 | 1.94% | 37,874 |
| Sep 10, 2025 | 20.58 | 20.64 | 20.31 | 20.39 | 20.39 | 0.36% | 33,813 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.16 | 20.32 | 20.32 | 0.26% | 17,965 |
| Sep 8, 2025 | 20.33 | 20.33 | 20.23 | 20.27 | 20.27 | 0.67% | 27,072 |