KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
31.47
+0.69 (2.24%)
Jun 26, 2025, 4:00 PM - Market closed
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 31.05 | 31.47 | 30.88 | 31.47 | 31.47 | 2.24% | 30,306 |
| Jun 25, 2025 | 31.02 | 31.28 | 30.78 | 30.78 | 30.78 | -0.52% | 3,883 |
| Jun 24, 2025 | 31.03 | 31.49 | 30.74 | 30.94 | 30.94 | 2.31% | 15,108 |
| Jun 23, 2025 | 29.75 | 30.31 | 29.75 | 30.24 | 30.24 | 0.80% | 4,056 |
| Jun 20, 2025 | 30.32 | 30.40 | 29.98 | 30.00 | 30.00 | -1.04% | 6,943 |
| Jun 18, 2025 | 30.41 | 30.50 | 30.22 | 30.32 | 30.32 | 0.05% | 4,761 |
| Jun 17, 2025 | 30.44 | 30.50 | 30.22 | 30.30 | 30.30 | -0.82% | 8,292 |
| Jun 16, 2025 | 30.39 | 30.58 | 30.33 | 30.55 | 30.55 | 1.77% | 16,815 |
| Jun 13, 2025 | 30.20 | 30.38 | 29.97 | 30.02 | 30.02 | -1.51% | 9,301 |
| Jun 12, 2025 | 30.45 | 30.60 | 30.37 | 30.48 | 30.48 | 0.11% | 10,532 |
| Jun 11, 2025 | 30.51 | 30.73 | 30.43 | 30.45 | 30.45 | -0.10% | 15,530 |
| Jun 10, 2025 | 30.46 | 30.49 | 30.28 | 30.48 | 30.48 | 0.08% | 16,941 |
| Jun 9, 2025 | 30.39 | 30.55 | 30.28 | 30.45 | 30.45 | 0.43% | 12,097 |
| Jun 6, 2025 | 29.87 | 30.38 | 29.87 | 30.32 | 30.32 | 1.51% | 9,916 |
| Jun 5, 2025 | 29.80 | 30.44 | 29.80 | 29.87 | 29.87 | 0.23% | 14,323 |
| Jun 4, 2025 | 29.70 | 29.82 | 29.55 | 29.80 | 29.80 | 0.79% | 5,940 |
| Jun 3, 2025 | 29.40 | 29.63 | 29.28 | 29.57 | 29.57 | 0.77% | 53,376 |
| Jun 2, 2025 | 29.02 | 29.34 | 28.72 | 29.34 | 29.34 | 1.28% | 3,058 |
| May 30, 2025 | 28.72 | 28.97 | 28.44 | 28.97 | 28.97 | 0.87% | 6,692 |
| May 29, 2025 | 29.06 | 29.15 | 28.72 | 28.72 | 28.72 | -1.14% | 24,434 |
| May 28, 2025 | 29.27 | 29.33 | 29.05 | 29.05 | 29.05 | -0.75% | 21,624 |
| May 27, 2025 | 28.96 | 29.36 | 28.96 | 29.27 | 29.27 | 2.70% | 10,269 |
| May 23, 2025 | 28.38 | 28.74 | 28.12 | 28.50 | 28.50 | -1.14% | 14,621 |
| May 22, 2025 | 29.08 | 29.10 | 28.83 | 28.83 | 28.83 | 0.42% | 12,233 |
| May 21, 2025 | 28.90 | 29.06 | 28.60 | 28.71 | 28.71 | -1.64% | 8,648 |
| May 20, 2025 | 29.21 | 29.26 | 28.97 | 29.19 | 29.19 | -0.07% | 25,491 |
| May 19, 2025 | 28.67 | 29.21 | 28.67 | 29.21 | 29.21 | -0.32% | 8,618 |
| May 16, 2025 | 29.34 | 29.37 | 29.15 | 29.31 | 29.31 | 0.33% | 9,499 |
| May 15, 2025 | 29.15 | 29.29 | 29.10 | 29.21 | 29.21 | -0.88% | 8,826 |
| May 14, 2025 | 29.41 | 29.55 | 29.17 | 29.47 | 29.47 | 1.52% | 8,391 |
| May 13, 2025 | 28.72 | 29.10 | 28.49 | 29.03 | 29.03 | 2.20% | 8,380 |
| May 12, 2025 | 28.65 | 28.65 | 28.02 | 28.41 | 28.41 | 5.24% | 9,626 |
| May 9, 2025 | 27.24 | 27.24 | 26.77 | 26.99 | 26.99 | -0.41% | 3,456 |
| May 8, 2025 | 26.99 | 27.23 | 26.88 | 27.10 | 27.10 | 2.85% | 7,295 |
| May 7, 2025 | 26.38 | 26.60 | 26.35 | 26.35 | 26.35 | -0.15% | 1,569 |
| May 6, 2025 | 26.16 | 26.47 | 26.16 | 26.39 | 26.39 | -1.24% | 7,494 |
| May 5, 2025 | 26.64 | 26.87 | 26.64 | 26.72 | 26.72 | -0.09% | 3,884 |
| May 2, 2025 | 26.37 | 26.90 | 26.37 | 26.74 | 26.74 | 2.98% | 20,205 |
| May 1, 2025 | 26.00 | 26.34 | 25.90 | 25.97 | 25.97 | 1.29% | 4,156 |
| Apr 30, 2025 | 25.44 | 25.64 | 24.95 | 25.64 | 25.64 | -0.43% | 20,114 |
| Apr 29, 2025 | 25.62 | 25.77 | 25.62 | 25.75 | 25.75 | 0.61% | 1,073 |
| Apr 28, 2025 | 25.58 | 25.70 | 25.25 | 25.59 | 25.59 | 0.39% | 5,722 |
| Apr 25, 2025 | 25.29 | 25.53 | 25.20 | 25.49 | 25.49 | 1.40% | 2,781 |
| 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 |