KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
37.15
-0.05 (-0.12%)
At close: Nov 7, 2025, 4:00 PM EST
37.81
+0.66 (1.77%)
After-hours: Nov 7, 2025, 7:44 PM EST
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 37.15 | 37.16 | 36.22 | 37.16 | 37.16 | -0.13% | 45,728 |
| Nov 6, 2025 | 38.29 | 38.29 | 37.07 | 37.20 | 37.20 | -2.84% | 24,943 |
| Nov 5, 2025 | 38.14 | 38.41 | 37.81 | 38.29 | 38.29 | 0.68% | 43,934 |
| Nov 4, 2025 | 38.13 | 38.83 | 37.97 | 38.03 | 38.03 | -3.56% | 79,080 |
| Nov 3, 2025 | 39.96 | 40.01 | 39.23 | 39.43 | 39.43 | -0.01% | 28,459 |
| Oct 31, 2025 | 39.29 | 39.53 | 39.00 | 39.44 | 39.44 | 1.91% | 23,228 |
| Oct 30, 2025 | 39.16 | 39.21 | 38.60 | 38.70 | 38.70 | -1.86% | 15,927 |
| Oct 29, 2025 | 39.16 | 39.45 | 39.00 | 39.43 | 39.43 | 0.69% | 42,754 |
| Oct 28, 2025 | 39.40 | 39.43 | 39.09 | 39.16 | 39.16 | -0.17% | 44,529 |
| Oct 27, 2025 | 39.04 | 39.23 | 38.80 | 39.23 | 39.23 | 2.10% | 75,459 |
| Oct 24, 2025 | 38.41 | 38.59 | 38.37 | 38.42 | 38.42 | 1.57% | 21,986 |
| Oct 23, 2025 | 37.08 | 37.86 | 37.08 | 37.83 | 37.83 | 1.55% | 43,389 |
| Oct 22, 2025 | 37.84 | 37.84 | 36.90 | 37.25 | 37.25 | -1.56% | 15,816 |
| Oct 21, 2025 | 37.80 | 37.97 | 37.55 | 37.84 | 37.84 | -0.04% | 17,762 |
| Oct 20, 2025 | 37.60 | 37.94 | 37.60 | 37.86 | 37.86 | 0.97% | 29,275 |
| Oct 17, 2025 | 37.31 | 37.53 | 37.00 | 37.49 | 37.49 | -0.30% | 21,149 |
| Oct 16, 2025 | 38.14 | 38.24 | 37.41 | 37.60 | 37.60 | -0.21% | 46,853 |
| Oct 15, 2025 | 37.86 | 38.00 | 37.42 | 37.68 | 37.68 | 0.83% | 36,175 |
| Oct 14, 2025 | 37.68 | 37.73 | 36.90 | 37.37 | 37.37 | -1.71% | 19,582 |
| Oct 13, 2025 | 37.96 | 38.04 | 37.55 | 38.02 | 38.02 | 2.34% | 36,490 |
| Oct 10, 2025 | 38.69 | 38.76 | 37.08 | 37.15 | 37.15 | -3.66% | 48,619 |
| Oct 9, 2025 | 38.27 | 38.58 | 38.11 | 38.56 | 38.56 | 0.76% | 46,121 |
| Oct 8, 2025 | 37.53 | 38.29 | 37.53 | 38.27 | 38.27 | 2.63% | 45,624 |
| Oct 7, 2025 | 38.01 | 38.01 | 36.86 | 37.29 | 37.29 | -1.14% | 47,563 |
| Oct 6, 2025 | 37.60 | 38.12 | 37.60 | 37.72 | 37.72 | 1.24% | 35,469 |
| Oct 3, 2025 | 37.69 | 37.69 | 37.01 | 37.26 | 37.26 | -0.51% | 55,111 |
| Oct 2, 2025 | 37.44 | 37.50 | 37.13 | 37.45 | 37.45 | 1.24% | 42,126 |
| Oct 1, 2025 | 36.51 | 37.04 | 36.51 | 36.99 | 36.99 | 0.85% | 20,762 |
| Sep 30, 2025 | 36.53 | 36.70 | 36.37 | 36.68 | 36.68 | -0.01% | 22,746 |
| Sep 29, 2025 | 36.69 | 36.91 | 36.65 | 36.69 | 36.69 | 1.05% | 24,235 |
| Sep 26, 2025 | 36.22 | 36.33 | 35.99 | 36.31 | 36.31 | 0.31% | 28,449 |
| Sep 25, 2025 | 36.31 | 36.38 | 35.69 | 36.19 | 36.19 | -1.03% | 31,042 |
| Sep 24, 2025 | 37.10 | 37.10 | 36.31 | 36.57 | 36.57 | -0.71% | 27,256 |
| Sep 23, 2025 | 37.60 | 37.84 | 36.75 | 36.83 | 36.83 | -2.23% | 41,575 |
| Sep 22, 2025 | 37.43 | 37.70 | 37.10 | 37.67 | 37.67 | 0.64% | 54,379 |
| Sep 19, 2025 | 36.80 | 37.77 | 36.77 | 37.43 | 37.43 | 2.02% | 581,565 |
| Sep 18, 2025 | 36.45 | 36.82 | 36.45 | 36.69 | 36.69 | 1.13% | 22,952 |
| Sep 17, 2025 | 36.16 | 36.43 | 35.80 | 36.28 | 36.28 | 0.06% | 16,006 |
| Sep 16, 2025 | 36.41 | 36.41 | 36.16 | 36.26 | 36.26 | -0.11% | 28,627 |
| Sep 15, 2025 | 35.73 | 36.33 | 35.73 | 36.30 | 36.30 | 1.59% | 31,977 |
| Sep 12, 2025 | 35.95 | 35.95 | 35.66 | 35.73 | 35.73 | -0.15% | 25,243 |
| Sep 11, 2025 | 35.88 | 35.98 | 35.71 | 35.79 | 35.79 | 0.55% | 86,307 |
| Sep 10, 2025 | 35.79 | 35.93 | 35.43 | 35.59 | 35.59 | 1.03% | 18,704 |
| Sep 9, 2025 | 35.19 | 35.23 | 34.86 | 35.23 | 35.23 | 1.69% | 40,278 |
| Sep 8, 2025 | 34.23 | 34.72 | 34.23 | 34.64 | 34.64 | 1.30% | 23,789 |
| Sep 5, 2025 | 34.22 | 34.36 | 33.82 | 34.20 | 34.20 | 1.06% | 23,473 |
| Sep 4, 2025 | 33.63 | 33.84 | 33.36 | 33.84 | 33.84 | 0.45% | 12,141 |
| Sep 3, 2025 | 33.65 | 33.79 | 33.54 | 33.68 | 33.68 | 1.22% | 8,408 |
| Sep 2, 2025 | 33.25 | 33.35 | 32.55 | 33.28 | 33.28 | -0.99% | 53,016 |
| Aug 29, 2025 | 34.16 | 34.16 | 33.50 | 33.61 | 33.61 | -1.91% | 14,220 |