KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
36.31
+0.12 (0.32%)
At close: Sep 26, 2025, 4:00 PM EDT
36.32
+0.02 (0.05%)
After-hours: Sep 26, 2025, 4:15 PM EDT
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 33.63 | 34.35 | 33.61 | 34.27 | 34.27 | 2.69% | 25,569 |
| Aug 27, 2025 | 33.16 | 33.40 | 33.16 | 33.37 | 33.37 | 1.44% | 3,745 |
| Aug 26, 2025 | 33.00 | 33.08 | 32.85 | 32.90 | 32.90 | -0.18% | 10,536 |
| Aug 25, 2025 | 33.00 | 33.13 | 32.84 | 32.96 | 32.96 | -0.17% | 13,202 |
| Aug 22, 2025 | 32.41 | 33.24 | 32.14 | 33.01 | 33.01 | 1.94% | 19,784 |
| Aug 21, 2025 | 32.49 | 32.49 | 32.28 | 32.38 | 32.38 | -0.34% | 11,052 |
| Aug 20, 2025 | 32.50 | 32.61 | 31.75 | 32.49 | 32.49 | 0.73% | 20,096 |
| Aug 19, 2025 | 33.11 | 33.11 | 32.25 | 32.26 | 32.26 | -2.57% | 27,002 |
| Aug 18, 2025 | 32.90 | 33.14 | 32.80 | 33.11 | 33.11 | 0.71% | 8,299 |
| Aug 15, 2025 | 32.81 | 32.92 | 32.76 | 32.87 | 32.87 | 0.34% | 40,244 |
| Aug 14, 2025 | 32.98 | 32.98 | 32.66 | 32.76 | 32.76 | -0.70% | 16,235 |
| Aug 13, 2025 | 33.23 | 33.23 | 32.86 | 32.99 | 32.99 | -0.46% | 51,407 |
| Aug 12, 2025 | 32.90 | 33.15 | 32.61 | 33.14 | 33.14 | 1.48% | 11,180 |
| Aug 11, 2025 | 32.75 | 33.13 | 32.65 | 32.66 | 32.66 | -0.61% | 24,606 |
| Aug 8, 2025 | 32.96 | 33.19 | 32.65 | 32.86 | 32.86 | 0.13% | 36,215 |
| Aug 7, 2025 | 33.42 | 33.55 | 32.50 | 32.82 | 32.82 | 0.36% | 38,919 |
| Aug 6, 2025 | 32.15 | 32.71 | 32.15 | 32.70 | 32.70 | 2.34% | 183,919 |
| Aug 5, 2025 | 32.18 | 32.30 | 31.80 | 31.95 | 31.95 | -0.22% | 16,228 |
| Aug 4, 2025 | 31.70 | 32.15 | 31.70 | 32.02 | 32.02 | 2.02% | 37,063 |
| Aug 1, 2025 | 32.00 | 32.00 | 31.28 | 31.39 | 31.39 | -3.30% | 32,559 |
| Jul 31, 2025 | 33.07 | 33.07 | 32.42 | 32.46 | 32.46 | 0.14% | 34,535 |
| Jul 30, 2025 | 32.61 | 32.75 | 32.32 | 32.42 | 32.42 | -0.58% | 23,034 |
| Jul 29, 2025 | 32.73 | 32.73 | 32.29 | 32.61 | 32.61 | -0.40% | 19,956 |
| Jul 28, 2025 | 32.61 | 32.74 | 32.38 | 32.74 | 32.74 | 0.82% | 21,667 |
| Jul 25, 2025 | 32.23 | 32.77 | 32.23 | 32.47 | 32.47 | 0.58% | 74,508 |
| Jul 24, 2025 | 32.30 | 32.43 | 32.03 | 32.28 | 32.28 | 0.05% | 31,412 |
| Jul 23, 2025 | 32.01 | 32.35 | 31.90 | 32.26 | 32.26 | 0.90% | 20,318 |
| Jul 22, 2025 | 32.13 | 32.16 | 31.47 | 31.98 | 31.98 | -0.88% | 25,703 |
| Jul 21, 2025 | 32.42 | 32.50 | 32.21 | 32.26 | 32.26 | 0.44% | 34,357 |
| Jul 18, 2025 | 32.11 | 32.16 | 31.93 | 32.12 | 32.12 | 0.52% | 26,256 |