KraneShares Artificial Intelligence & Technology ETF (AGIX)

AGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.39	36.82	36.39	36.72	36.72	1.73%	7,047
Dec 18, 2025	36.06	36.38	36.04	36.10	36.10	1.53%	11,490
Dec 17, 2025	36.25	36.50	35.54	35.56	35.56	-1.99%	26,954
Dec 16, 2025	35.93	36.33	35.91	36.28	36.28	1.48%	10,721
Dec 15, 2025	36.53	36.53	35.73	35.75	35.75	-1.44%	29,062
Dec 12, 2025	37.05	37.18	36.04	36.27	36.27	-2.81%	31,778
Dec 11, 2025	37.36	37.46	36.85	37.32	37.32	-0.59%	51,154
Dec 10, 2025	37.42	37.65	37.12	37.54	37.54	0.39%	27,832
Dec 9, 2025	37.15	37.46	37.03	37.40	37.40	0.21%	11,677
Dec 8, 2025	37.27	37.43	37.15	37.32	37.32	0.46%	26,837
Dec 5, 2025	36.96	37.29	36.85	37.15	37.14	1.21%	12,603
Dec 4, 2025	36.77	36.77	36.43	36.70	36.70	0.92%	10,102
Dec 3, 2025	36.31	36.40	35.86	36.37	36.37	0.15%	17,220
Dec 2, 2025	36.48	36.75	36.28	36.31	36.31	0.99%	25,551
Dec 1, 2025	35.79	36.16	35.35	35.96	35.96	-0.21%	53,043
Nov 28, 2025	35.85	36.08	35.74	36.03	36.03	1.20%	20,159
Nov 26, 2025	35.72	35.75	35.43	35.60	35.60	0.78%	16,481
Nov 25, 2025	34.84	35.37	34.37	35.33	35.33	0.74%	20,255
Nov 24, 2025	34.43	35.07	34.43	35.07	35.07	3.17%	22,891
Nov 21, 2025	34.15	34.37	33.20	33.99	33.99	-0.31%	108,734
Nov 20, 2025	35.65	36.10	34.09	34.09	34.09	-3.25%	51,211
Nov 19, 2025	35.22	35.60	34.93	35.24	35.24	0.20%	80,042
Nov 18, 2025	35.00	35.44	34.61	35.17	35.17	-0.91%	38,387
Nov 17, 2025	36.03	36.23	35.19	35.49	35.49	-1.48%	32,147
Nov 14, 2025	35.66	36.44	35.18	36.03	36.03	-0.01%	37,456
Nov 13, 2025	37.15	37.15	35.89	36.03	36.03	-3.01%	32,337
Nov 12, 2025	37.91	37.91	37.07	37.15	37.15	-1.33%	32,137
Nov 11, 2025	38.06	38.06	37.45	37.65	37.65	-1.10%	58,363
Nov 10, 2025	37.90	38.15	37.57	38.07	38.07	2.46%	40,382
Nov 7, 2025	37.15	37.16	36.22	37.16	37.15	-0.13%	45,735
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	37.85	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.