KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
27.56
-0.05 (-0.18%)
Nov 20, 2024, 4:00 PM EST - Market closed
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 27.61 | 27.61 | 27.20 | 27.56 | 27.56 | -0.18% | 1,531 |
| Nov 19, 2024 | 27.15 | 27.61 | 27.13 | 27.61 | 27.61 | 1.81% | 1,250 |
| Nov 18, 2024 | 27.21 | 27.29 | 27.04 | 27.12 | 27.12 | -0.07% | 2,696 |
| Nov 15, 2024 | 28.12 | 28.12 | 26.99 | 27.14 | 27.14 | -2.30% | 2,386 |
| Nov 14, 2024 | 28.09 | 28.09 | 27.78 | 27.78 | 27.78 | -0.89% | 2,586 |
| Nov 13, 2024 | 27.98 | 28.29 | 27.98 | 28.03 | 28.03 | 0.36% | 24,689 |
| Nov 12, 2024 | 27.96 | 28.06 | 27.85 | 27.93 | 27.93 | -0.25% | 3,141 |
| Nov 11, 2024 | 27.99 | 28.00 | 27.79 | 28.00 | 28.00 | 0.36% | 7,920 |
| Nov 8, 2024 | 27.87 | 27.90 | 27.73 | 27.90 | 27.90 | 0.11% | 6,114 |
| Nov 7, 2024 | 27.32 | 27.93 | 27.32 | 27.87 | 27.87 | 2.05% | 2,026 |
| Nov 6, 2024 | 27.16 | 27.34 | 27.16 | 27.31 | 27.31 | 3.25% | 562 |
| Nov 5, 2024 | 26.23 | 26.58 | 26.23 | 26.45 | 26.45 | 2.16% | 5,304 |
| Nov 4, 2024 | 25.90 | 26.03 | 25.85 | 25.89 | 25.89 | -0.37% | 8,457 |
| Nov 1, 2024 | 25.89 | 26.10 | 25.89 | 25.99 | 25.99 | 0.76% | 920 |
| Oct 31, 2024 | 25.89 | 25.89 | 25.77 | 25.79 | 25.79 | -2.57% | 729 |
| Oct 30, 2024 | 26.69 | 26.77 | 26.47 | 26.47 | 26.47 | -0.93% | 4,807 |
| Oct 29, 2024 | 26.42 | 26.72 | 26.40 | 26.72 | 26.72 | 1.15% | 10,789 |
| Oct 28, 2024 | 26.61 | 26.61 | 26.42 | 26.42 | 26.42 | 0.02% | 11,308 |
| Oct 25, 2024 | 26.60 | 26.61 | 26.41 | 26.41 | 26.41 | 0.96% | 3,766 |
| Oct 24, 2024 | 26.14 | 26.16 | 26.07 | 26.16 | 26.16 | 1.38% | 816 |
| Oct 23, 2024 | 26.20 | 26.20 | 25.77 | 25.80 | 25.80 | -1.92% | 1,853 |
| Oct 22, 2024 | 26.26 | 26.33 | 26.21 | 26.31 | 26.31 | -0.15% | 974 |
| Oct 21, 2024 | 26.41 | 26.41 | 26.22 | 26.35 | 26.35 | 0.24% | 461 |
| Oct 18, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.07% | 23 |
| Oct 17, 2024 | 26.37 | 26.44 | 26.27 | 26.27 | 26.27 | 0.76% | 1,521 |
| Oct 16, 2024 | 26.16 | 26.16 | 25.97 | 26.07 | 26.07 | 0.01% | 4,593 |
| Oct 15, 2024 | 26.59 | 26.59 | 25.86 | 26.07 | 26.07 | -1.99% | 3,006 |
| Oct 14, 2024 | 26.70 | 26.70 | 26.49 | 26.60 | 26.60 | 0.95% | 550 |
| Oct 11, 2024 | 26.26 | 26.37 | 26.26 | 26.35 | 26.35 | 0.32% | 3,380 |
| Oct 10, 2024 | 26.14 | 26.31 | 26.14 | 26.26 | 26.26 | 0.65% | 927 |
| Oct 9, 2024 | 25.92 | 26.09 | 25.92 | 26.09 | 26.09 | 1.33% | 1,939 |
| Oct 8, 2024 | 25.69 | 25.75 | 25.68 | 25.75 | 25.75 | 1.59% | 762 |
| Oct 7, 2024 | 25.47 | 25.53 | 25.33 | 25.35 | 25.35 | -0.78% | 5,484 |
| Oct 4, 2024 | 25.50 | 25.55 | 25.23 | 25.55 | 25.55 | 1.76% | 1,223 |
| Oct 3, 2024 | 25.17 | 25.17 | 25.03 | 25.10 | 25.10 | 0.07% | 595 |
| Oct 2, 2024 | 24.98 | 25.12 | 24.98 | 25.09 | 25.09 | 0.78% | 4,865 |
| Oct 1, 2024 | 25.20 | 25.20 | 24.80 | 24.89 | 24.89 | -2.01% | 3,916 |
| Sep 30, 2024 | 25.31 | 25.40 | 25.24 | 25.40 | 25.40 | 0.09% | 3,125 |
| Sep 27, 2024 | 25.71 | 25.71 | 25.38 | 25.38 | 25.38 | -0.97% | 4,669 |
| Sep 26, 2024 | 25.73 | 25.73 | 25.44 | 25.63 | 25.63 | 0.82% | 2,554 |
| Sep 25, 2024 | 25.48 | 25.48 | 25.41 | 25.42 | 25.42 | 0.29% | 5,059 |
| Sep 24, 2024 | 25.09 | 25.37 | 25.04 | 25.35 | 25.35 | 0.60% | 2,744 |
| Sep 23, 2024 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.49% | 4,895 |
| Sep 20, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.06% | 168 |
| Sep 19, 2024 | 24.90 | 25.19 | 24.90 | 25.09 | 25.09 | 2.84% | 5,207 |
| Sep 18, 2024 | 24.39 | 24.40 | 24.39 | 24.40 | 24.40 | -0.35% | 993 |
| Sep 17, 2024 | 24.67 | 24.67 | 24.42 | 24.48 | 24.48 | -0.22% | 3,622 |
| Sep 16, 2024 | 24.63 | 24.63 | 24.34 | 24.54 | 24.54 | -0.37% | 3,444 |
| Sep 13, 2024 | 24.58 | 24.65 | 24.58 | 24.63 | 24.63 | 0.39% | 337 |
| Sep 12, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.15% | 190 |
| Sep 11, 2024 | 23.58 | 24.26 | 23.58 | 24.26 | 24.26 | 2.98% | 1,030 |
| Sep 10, 2024 | 23.38 | 23.55 | 23.38 | 23.55 | 23.55 | 1.43% | 276 |
| Sep 9, 2024 | 23.16 | 23.22 | 23.06 | 23.22 | 23.22 | 1.87% | 1,197 |
| Sep 6, 2024 | 23.50 | 23.50 | 22.79 | 22.79 | 22.79 | -3.01% | 1,021 |
| Sep 5, 2024 | 23.52 | 23.61 | 23.50 | 23.50 | 23.50 | 0.28% | 654 |
| Sep 4, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.39% | 220 |
| Sep 3, 2024 | 24.48 | 24.48 | 23.53 | 23.53 | 23.53 | -4.22% | 1,827 |
| Aug 30, 2024 | 24.47 | 24.57 | 24.36 | 24.57 | 24.57 | 1.30% | 545 |
| Aug 29, 2024 | 24.39 | 24.70 | 24.25 | 24.25 | 24.25 | -0.26% | 2,300 |
| Aug 28, 2024 | 24.19 | 24.31 | 24.19 | 24.31 | 24.31 | -1.31% | 1,247 |
| Aug 27, 2024 | 24.58 | 24.64 | 24.58 | 24.64 | 24.64 | 0.07% | 297 |
| Aug 26, 2024 | 25.00 | 25.00 | 24.58 | 24.62 | 24.62 | -1.41% | 609 |
| Aug 23, 2024 | 25.00 | 25.00 | 24.72 | 24.97 | 24.97 | 1.48% | 574 |
| Aug 22, 2024 | 25.23 | 25.23 | 24.61 | 24.61 | 24.61 | -2.46% | 4,832 |
| Aug 21, 2024 | 25.13 | 25.24 | 25.12 | 25.23 | 25.23 | 0.40% | 2,907 |
| Aug 20, 2024 | 25.20 | 25.30 | 25.11 | 25.13 | 25.13 | -0.04% | 2,089 |
| Aug 19, 2024 | 24.86 | 25.13 | 24.71 | 25.13 | 25.13 | 1.33% | 1,829 |
| Aug 16, 2024 | 24.74 | 24.81 | 24.71 | 24.80 | 24.80 | 0.23% | 1,653 |
| Aug 15, 2024 | 24.56 | 24.75 | 24.55 | 24.75 | 24.75 | 2.81% | 7,276 |
| Aug 14, 2024 | 24.00 | 24.08 | 23.88 | 24.07 | 24.07 | 0.57% | 1,136 |
| Aug 13, 2024 | 23.63 | 23.94 | 23.63 | 23.94 | 23.94 | 3.14% | 4,272 |
| Aug 12, 2024 | 23.41 | 23.41 | 23.20 | 23.21 | 23.21 | 0.06% | 1,770 |
| Aug 9, 2024 | 23.24 | 23.24 | 23.19 | 23.19 | 23.19 | 0.98% | 294 |
| Aug 8, 2024 | 22.84 | 22.97 | 22.84 | 22.97 | 22.97 | 3.66% | 403 |
| Aug 7, 2024 | 23.04 | 23.04 | 22.16 | 22.16 | 22.16 | -1.17% | 813 |
| Aug 6, 2024 | 22.61 | 22.63 | 22.42 | 22.42 | 22.42 | 1.66% | 430 |
| Aug 5, 2024 | 22.10 | 22.11 | 21.82 | 22.06 | 22.06 | -3.16% | 13,365 |
| Aug 2, 2024 | 23.01 | 23.10 | 22.50 | 22.77 | 22.77 | -3.33% | 13,351 |
| Aug 1, 2024 | 24.50 | 24.62 | 23.38 | 23.56 | 23.56 | -3.41% | 14,640 |
| Jul 31, 2024 | 24.19 | 24.39 | 24.19 | 24.39 | 24.39 | 3.95% | 3,445 |
| Jul 30, 2024 | 24.29 | 24.29 | 23.39 | 23.46 | 23.46 | -2.46% | 44,664 |
| Jul 29, 2024 | 24.24 | 24.27 | 23.94 | 24.06 | 24.06 | 0.03% | 29,244 |
| Jul 26, 2024 | 24.23 | 24.23 | 23.93 | 24.05 | 24.05 | 0.60% | 3,667 |
| Jul 25, 2024 | 24.00 | 24.19 | 23.78 | 23.91 | 23.91 | -0.33% | 8,942 |
| Jul 24, 2024 | 25.05 | 25.05 | 23.98 | 23.98 | 23.98 | -5.08% | 13,191 |
| Jul 23, 2024 | 25.18 | 25.35 | 25.18 | 25.27 | 25.27 | 0.97% | 3,051 |
| Jul 22, 2024 | 25.00 | 25.03 | 24.93 | 25.03 | 25.03 | 1.62% | 1,748 |
| Jul 19, 2024 | 24.80 | 24.83 | 24.63 | 24.63 | 24.63 | -0.71% | 25,358 |