Skip to main content
KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
29.16
+0.29 (1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

AGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.7129.4128.5429.1629.161.00%4,011
Dec 19, 202429.2229.2728.8128.8728.87-8,753
Dec 18, 202430.1130.1528.8128.8728.87-4.05%39,095
Dec 17, 202430.2530.2529.9630.0930.09-0.89%12,409
Dec 16, 202430.0130.3730.0030.3630.141.71%12,987
Dec 13, 202430.0630.0629.6629.8529.630.20%8,951
Dec 12, 202429.8529.9529.7929.7929.57-0.67%4,333
Dec 11, 202429.5429.9929.5429.9929.772.04%6,620
Dec 10, 202429.8129.9429.2529.3929.18-1.41%8,155
Dec 9, 202430.2330.2329.6529.8129.59-1.06%30,156
Dec 6, 202429.9630.1529.9630.1329.910.87%2,895
Dec 5, 202429.9129.9929.8529.8729.65-0.10%7,374
Dec 4, 202429.4829.9029.4629.9029.683.50%9,076
Dec 3, 202428.6328.8928.5328.8928.680.91%5,429
Dec 2, 202428.2728.7128.2728.6328.421.42%15,334
Nov 29, 202428.0728.2628.0728.2328.030.75%705
Nov 27, 202428.1428.1827.9428.0227.82-1.56%6,321
Nov 26, 202428.4328.4828.4028.4728.260.48%4,121
Nov 25, 202428.6628.7228.2628.3328.130.11%7,764
Nov 22, 202428.2328.3028.1928.3028.100.71%6,863
Nov 21, 202427.8528.1127.7928.1027.901.96%1,644
Nov 20, 202427.6127.6127.2027.5627.36-0.18%1,531
Nov 19, 202427.1527.6127.1327.6127.411.81%1,250
Nov 18, 202427.2127.2927.0427.1226.92-0.07%2,696
Nov 15, 202428.1228.1226.9927.1426.94-2.30%2,386
Nov 14, 202428.0928.0927.7827.7827.58-0.89%2,586
Nov 13, 202427.9828.2927.9828.0327.830.36%24,689
Nov 12, 202427.9628.0627.8527.9327.73-0.25%3,141
Nov 11, 202427.9928.0027.7928.0027.800.36%7,920
Nov 8, 202427.8727.9027.7327.9027.700.11%6,114
Nov 7, 202427.3227.9327.3227.8727.672.05%2,026
Nov 6, 202427.1627.3427.1627.3127.113.25%562
Nov 5, 202426.2326.5826.2326.4526.262.16%5,304
Nov 4, 202425.9026.0325.8525.8925.70-0.37%8,457
Nov 1, 202425.8926.1025.8925.9925.800.76%920
Oct 31, 202425.8925.8925.7725.7925.60-2.57%729
Oct 30, 202426.6926.7726.4726.4726.28-0.93%4,807
Oct 29, 202426.4226.7226.4026.7226.531.15%10,789
Oct 28, 202426.6126.6126.4226.4226.220.02%11,308
Oct 25, 202426.6026.6126.4126.4126.220.96%3,766
Oct 24, 202426.1426.1626.0726.1625.971.38%816
Oct 23, 202426.2026.2025.7725.8025.62-1.92%1,853
Oct 22, 202426.2626.3326.2126.3126.12-0.15%974
Oct 21, 202426.4126.4126.2226.3526.160.24%461
Oct 18, 202426.2926.2926.2926.2926.100.07%23
Oct 17, 202426.3726.4426.2726.2726.080.76%1,521
Oct 16, 202426.1626.1625.9726.0725.880.01%4,593
Oct 15, 202426.5926.5925.8626.0725.88-1.99%3,006
Oct 14, 202426.7026.7026.4926.6026.400.95%550
Oct 11, 202426.2626.3726.2626.3526.150.32%3,380
Oct 10, 202426.1426.3126.1426.2626.070.65%927
Oct 9, 202425.9226.0925.9226.0925.901.33%1,939
Oct 8, 202425.6925.7525.6825.7525.561.59%762
Oct 7, 202425.4725.5325.3325.3525.16-0.78%5,484
Oct 4, 202425.5025.5525.2325.5525.361.76%1,223
Oct 3, 202425.1725.1725.0325.1024.920.07%595
Oct 2, 202424.9825.1224.9825.0924.900.78%4,865
Oct 1, 202425.2025.2024.8024.8924.71-2.01%3,916
Sep 30, 202425.3125.4025.2425.4025.220.09%3,125
Sep 27, 202425.7125.7125.3825.3825.20-0.97%4,669
Sep 26, 202425.7325.7325.4425.6325.440.82%2,554
Sep 25, 202425.4825.4825.4125.4225.240.29%5,059
Sep 24, 202425.0925.3725.0425.3525.160.60%2,744
Sep 23, 202425.1025.2025.1025.2025.020.49%4,895
Sep 20, 202425.0825.0825.0825.0824.89-0.06%168
Sep 19, 202424.9025.1924.9025.0924.912.84%5,207
Sep 18, 202424.3924.4024.3924.4024.22-0.35%993
Sep 17, 202424.6724.6724.4224.4824.31-0.22%3,622
Sep 16, 202424.6324.6324.3424.5424.36-0.37%3,444
Sep 13, 202424.5824.6524.5824.6324.450.39%337
Sep 12, 202424.5324.5324.5324.5324.361.15%190
Sep 11, 202423.5824.2623.5824.2624.082.98%1,030
Sep 10, 202423.3823.5523.3823.5523.381.43%276
Sep 9, 202423.1623.2223.0623.2223.051.87%1,197
Sep 6, 202423.5023.5022.7922.7922.63-3.01%1,021
Sep 5, 202423.5223.6123.5023.5023.330.28%654
Sep 4, 202423.4423.4423.4423.4423.27-0.39%220
Sep 3, 202424.4824.4823.5323.5323.36-4.22%1,827
Aug 30, 202424.4724.5724.3624.5724.391.30%545
Aug 29, 202424.3924.7024.2524.2524.07-0.26%2,300
Aug 28, 202424.1924.3124.1924.3124.14-1.31%1,247
Aug 27, 202424.5824.6424.5824.6424.460.07%297
Aug 26, 202425.0025.0024.5824.6224.44-1.41%609
Aug 23, 202425.0025.0024.7224.9724.791.48%574
Aug 22, 202425.2325.2324.6124.6124.43-2.46%4,832
Aug 21, 202425.1325.2425.1225.2325.040.40%2,907
Aug 20, 202425.2025.3025.1125.1324.94-0.04%2,089
Aug 19, 202424.8625.1324.7125.1324.951.33%1,829
Aug 16, 202424.7424.8124.7124.8024.630.23%1,653
Aug 15, 202424.5624.7524.5524.7524.572.81%7,276
Aug 14, 202424.0024.0823.8824.0723.900.57%1,136
Aug 13, 202423.6323.9423.6323.9423.763.14%4,272
Aug 12, 202423.4123.4123.2023.2123.040.06%1,770
Aug 9, 202423.2423.2423.1923.1923.030.98%294
Aug 8, 202422.8422.9722.8422.9722.803.66%403
Aug 7, 202423.0423.0422.1622.1622.00-1.17%813
Aug 6, 202422.6122.6322.4222.4222.261.66%430
Aug 5, 202422.1022.1121.8222.0621.90-3.16%13,365
Aug 2, 202423.0123.1022.5022.7722.61-3.33%13,351
Aug 1, 202424.5024.6223.3823.5623.39-3.41%14,640