KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
29.05
-0.22 (-0.75%)
At close: May 28, 2025, 4:00 PM
29.05
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 29.27 | 29.32 | 29.27 | 29.15 | - | -0.41% | 2,127 |
| 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 |
| 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 |