KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
25.43
+0.29 (1.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | 0.40% | 492 |
| Apr 24, 2025 | 24.73 | 25.14 | 24.73 | 25.14 | 25.14 | 4.32% | 3,761 |
| Apr 23, 2025 | 24.26 | 24.45 | 23.96 | 24.10 | 24.10 | 5.26% | 6,013 |
| Apr 22, 2025 | 22.75 | 23.14 | 22.75 | 22.90 | 22.90 | 1.22% | 4,229 |
| Apr 21, 2025 | 23.17 | 23.17 | 22.35 | 22.62 | 22.62 | -2.55% | 11,171 |
| Apr 17, 2025 | 23.31 | 23.35 | 23.14 | 23.21 | 23.21 | -1.06% | 6,496 |
| Apr 16, 2025 | 23.60 | 23.69 | 23.09 | 23.46 | 23.46 | -2.03% | 3,679 |
| Apr 15, 2025 | 24.05 | 24.05 | 23.80 | 23.95 | 23.95 | 0.06% | 6,620 |
| Apr 14, 2025 | 24.30 | 24.33 | 23.68 | 23.93 | 23.93 | -0.17% | 13,174 |
| Apr 11, 2025 | 23.63 | 23.97 | 23.26 | 23.97 | 23.97 | 2.00% | 15,724 |
| Apr 10, 2025 | 24.09 | 24.09 | 22.90 | 23.50 | 23.50 | -2.77% | 6,834 |
| Apr 9, 2025 | 21.96 | 24.41 | 21.90 | 24.17 | 24.17 | 11.95% | 9,305 |
| Apr 8, 2025 | 23.00 | 23.52 | 21.50 | 21.59 | 21.59 | -2.66% | 28,777 |
| Apr 7, 2025 | 21.54 | 22.69 | 20.82 | 22.18 | 22.18 | 0.32% | 30,203 |
| Apr 4, 2025 | 22.55 | 22.59 | 21.75 | 22.11 | 22.11 | -5.48% | 49,196 |
| Apr 3, 2025 | 24.75 | 24.75 | 23.15 | 23.39 | 23.39 | -7.94% | 47,542 |
| Apr 2, 2025 | 25.02 | 25.55 | 24.68 | 25.41 | 25.41 | 1.52% | 16,682 |
| Apr 1, 2025 | 24.53 | 25.03 | 24.45 | 25.03 | 25.03 | 2.04% | 3,131 |
| Mar 31, 2025 | 24.52 | 24.57 | 23.93 | 24.53 | 24.53 | -1.55% | 15,624 |
| Mar 28, 2025 | 25.57 | 25.57 | 24.85 | 24.92 | 24.92 | -3.51% | 10,238 |
| Mar 27, 2025 | 25.84 | 25.98 | 25.70 | 25.82 | 25.82 | -0.77% | 3,788 |
| Mar 26, 2025 | 26.90 | 26.90 | 26.02 | 26.02 | 26.02 | -3.63% | 8,055 |
| Mar 25, 2025 | 26.93 | 27.00 | 26.86 | 27.00 | 27.00 | 0.56% | 7,867 |
| Mar 24, 2025 | 26.31 | 26.85 | 26.31 | 26.85 | 26.85 | 3.21% | 4,492 |
| Mar 21, 2025 | 25.38 | 26.04 | 25.38 | 26.02 | 26.02 | 0.72% | 6,753 |
| Mar 20, 2025 | 25.75 | 26.14 | 25.65 | 25.83 | 25.83 | -0.25% | 8,303 |
| Mar 19, 2025 | 25.56 | 26.03 | 25.56 | 25.90 | 25.90 | 1.95% | 5,054 |
| Mar 18, 2025 | 26.00 | 26.00 | 25.18 | 25.40 | 25.40 | -2.30% | 76,699 |
| Mar 17, 2025 | 25.82 | 26.15 | 25.82 | 26.00 | 26.00 | 0.69% | 5,250 |
| Mar 14, 2025 | 25.46 | 25.83 | 25.46 | 25.82 | 25.82 | 3.19% | 5,630 |
| Mar 13, 2025 | 25.75 | 25.75 | 25.00 | 25.02 | 25.02 | -3.32% | 7,837 |
| Mar 12, 2025 | 25.83 | 26.05 | 25.61 | 25.88 | 25.88 | 2.09% | 11,031 |
| Mar 11, 2025 | 24.99 | 25.61 | 24.90 | 25.35 | 25.35 | 1.56% | 37,319 |
| Mar 10, 2025 | 25.75 | 25.75 | 24.85 | 24.96 | 24.96 | -5.30% | 30,858 |
| Mar 7, 2025 | 26.31 | 26.51 | 25.66 | 26.36 | 26.36 | 0.21% | 14,656 |
| Mar 6, 2025 | 27.00 | 27.26 | 26.30 | 26.30 | 26.30 | -5.09% | 11,580 |
| Mar 5, 2025 | 27.33 | 27.75 | 27.02 | 27.71 | 27.71 | 1.99% | 34,397 |
| Mar 4, 2025 | 26.94 | 27.58 | 26.30 | 27.17 | 27.17 | 0.26% | 32,210 |
| Mar 3, 2025 | 28.21 | 28.47 | 27.01 | 27.10 | 27.10 | -3.73% | 66,400 |
| Feb 28, 2025 | 27.72 | 28.15 | 27.50 | 28.15 | 28.15 | 1.08% | 44,369 |
| Feb 27, 2025 | 29.13 | 29.17 | 27.84 | 27.85 | 27.85 | -3.43% | 27,158 |
| Feb 26, 2025 | 28.79 | 29.19 | 28.73 | 28.84 | 28.84 | 1.30% | 11,908 |
| Feb 25, 2025 | 29.00 | 29.00 | 28.14 | 28.47 | 28.47 | -1.83% | 51,559 |
| Feb 24, 2025 | 29.71 | 29.71 | 28.83 | 29.00 | 29.00 | -2.26% | 21,087 |
| Feb 21, 2025 | 30.69 | 30.69 | 29.66 | 29.67 | 29.67 | -3.13% | 13,201 |
| Feb 20, 2025 | 31.00 | 31.00 | 30.26 | 30.63 | 30.63 | -1.86% | 13,203 |
| Feb 19, 2025 | 31.30 | 31.65 | 31.09 | 31.21 | 31.21 | -0.95% | 24,567 |
| Feb 18, 2025 | 31.49 | 31.51 | 31.31 | 31.51 | 31.51 | 0.67% | 19,879 |
| Feb 14, 2025 | 31.31 | 31.60 | 31.00 | 31.30 | 31.30 | - | 12,779 |
| Feb 13, 2025 | 30.95 | 31.31 | 30.71 | 31.30 | 31.30 | 1.46% | 9,240 |