KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
34.42
-0.14 (-0.41%)
At close: Feb 20, 2026, 4:00 PM EST
34.81
+0.39 (1.13%)
After-hours: Feb 20, 2026, 7:35 PM EST
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.44 | 34.90 | 34.18 | 34.42 | 34.42 | -0.41% | 72,490 |
| Feb 19, 2026 | 34.49 | 34.65 | 34.03 | 34.56 | 34.56 | 0.17% | 97,462 |
| Feb 18, 2026 | 34.80 | 34.80 | 33.93 | 34.50 | 34.50 | 1.02% | 108,714 |
| Feb 17, 2026 | 34.23 | 34.28 | 33.40 | 34.15 | 34.15 | -0.23% | 103,869 |
| Feb 13, 2026 | 34.05 | 34.77 | 33.65 | 34.23 | 34.23 | 0.72% | 96,514 |
| Feb 12, 2026 | 34.80 | 35.03 | 33.63 | 33.99 | 33.99 | -1.61% | 119,311 |
| Feb 11, 2026 | 35.42 | 35.42 | 34.13 | 34.54 | 34.54 | -1.43% | 56,540 |
| Feb 10, 2026 | 35.16 | 35.40 | 34.92 | 35.04 | 35.04 | -0.28% | 66,560 |
| Feb 9, 2026 | 34.03 | 35.19 | 33.85 | 35.14 | 35.14 | 3.38% | 153,366 |
| Feb 6, 2026 | 33.00 | 34.00 | 32.93 | 33.99 | 33.99 | 5.15% | 116,641 |
| Feb 5, 2026 | 32.98 | 33.50 | 32.16 | 32.33 | 32.33 | -2.98% | 111,577 |
| Feb 4, 2026 | 34.36 | 34.36 | 32.81 | 33.32 | 33.32 | -3.00% | 95,417 |
| Feb 3, 2026 | 35.96 | 35.96 | 33.91 | 34.35 | 34.35 | -2.80% | 503,924 |
| Feb 2, 2026 | 35.00 | 35.72 | 34.99 | 35.34 | 35.34 | -0.13% | 83,668 |
| Jan 30, 2026 | 35.87 | 36.05 | 35.23 | 35.39 | 35.39 | -2.39% | 64,787 |
| Jan 29, 2026 | 36.95 | 36.98 | 35.37 | 36.25 | 36.25 | -2.32% | 95,028 |
| Jan 28, 2026 | 37.80 | 37.80 | 36.80 | 37.11 | 37.11 | 0.32% | 86,433 |
| Jan 27, 2026 | 37.33 | 37.33 | 36.70 | 36.99 | 36.99 | 0.63% | 510,716 |
| Jan 26, 2026 | 36.39 | 36.79 | 36.31 | 36.76 | 36.76 | 1.27% | 34,756 |
| Jan 23, 2026 | 36.17 | 36.46 | 35.87 | 36.30 | 36.30 | 0.36% | 68,123 |
| Jan 22, 2026 | 36.08 | 36.20 | 35.78 | 36.17 | 36.17 | 1.68% | 56,449 |
| Jan 21, 2026 | 35.54 | 35.77 | 35.15 | 35.57 | 35.57 | 0.82% | 131,386 |
| Jan 20, 2026 | 35.94 | 35.94 | 35.26 | 35.28 | 35.28 | -2.99% | 53,444 |
| Jan 16, 2026 | 36.54 | 36.71 | 36.33 | 36.37 | 36.37 | -0.12% | 18,425 |
| Jan 15, 2026 | 36.84 | 36.85 | 36.32 | 36.41 | 36.41 | 0.12% | 30,717 |
| Jan 14, 2026 | 37.02 | 37.02 | 36.14 | 36.37 | 36.37 | -1.87% | 48,022 |
| Jan 13, 2026 | 37.36 | 37.41 | 36.88 | 37.06 | 37.06 | -0.64% | 54,790 |
| Jan 12, 2026 | 36.68 | 37.45 | 36.68 | 37.30 | 37.30 | 0.62% | 56,219 |
| Jan 9, 2026 | 37.05 | 37.25 | 36.80 | 37.07 | 37.07 | 0.11% | 35,138 |
| Jan 8, 2026 | 37.37 | 37.37 | 36.79 | 37.03 | 37.03 | -0.61% | 47,450 |
| Jan 7, 2026 | 36.91 | 37.49 | 36.88 | 37.26 | 37.26 | 0.90% | 362,035 |
| Jan 6, 2026 | 36.76 | 36.97 | 36.48 | 36.93 | 36.93 | 0.74% | 30,102 |
| Jan 5, 2026 | 36.58 | 36.89 | 36.58 | 36.65 | 36.65 | 1.12% | 23,283 |
| Jan 2, 2026 | 36.52 | 36.80 | 36.03 | 36.25 | 36.25 | -0.16% | 26,458 |
| Dec 31, 2025 | 36.58 | 36.58 | 36.30 | 36.30 | 36.30 | -0.97% | 19,308 |
| Dec 30, 2025 | 36.63 | 36.85 | 36.59 | 36.66 | 36.66 | -0.17% | 35,940 |
| Dec 29, 2025 | 36.51 | 36.80 | 36.51 | 36.72 | 36.72 | -0.31% | 26,516 |
| Dec 26, 2025 | 36.85 | 36.89 | 36.53 | 36.83 | 36.83 | -0.05% | 30,969 |
| Dec 24, 2025 | 36.81 | 36.87 | 36.68 | 36.85 | 36.85 | 0.12% | 14,166 |
| Dec 23, 2025 | 36.81 | 36.83 | 36.45 | 36.81 | 36.81 | -0.28% | 21,690 |
| Dec 22, 2025 | 37.48 | 37.48 | 36.83 | 36.91 | 36.91 | 0.51% | 25,619 |
| Dec 19, 2025 | 36.39 | 36.82 | 36.39 | 36.72 | 36.28 | 1.73% | 7,047 |
| Dec 18, 2025 | 36.06 | 36.38 | 36.04 | 36.10 | 35.67 | 1.53% | 11,490 |
| Dec 17, 2025 | 36.25 | 36.50 | 35.54 | 35.56 | 35.13 | -1.99% | 26,960 |
| Dec 16, 2025 | 35.93 | 36.33 | 35.91 | 36.28 | 35.85 | 1.48% | 10,721 |
| Dec 15, 2025 | 36.53 | 36.53 | 35.73 | 35.75 | 35.32 | -1.44% | 29,062 |
| Dec 12, 2025 | 37.05 | 37.18 | 36.04 | 36.27 | 35.84 | -2.81% | 31,778 |
| Dec 11, 2025 | 37.36 | 37.46 | 36.85 | 37.32 | 36.87 | -0.59% | 51,154 |
| Dec 10, 2025 | 37.42 | 37.65 | 37.12 | 37.54 | 37.09 | 0.39% | 27,832 |
| Dec 9, 2025 | 37.15 | 37.46 | 37.03 | 37.40 | 36.95 | 0.21% | 11,677 |