KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
24.91
-0.91 (-3.51%)
Mar 28, 2025, 4:00 PM EDT - Market closed
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 30.38 | 30.88 | 30.38 | 30.85 | 30.85 | 0.10% | 6,942 |
| Feb 11, 2025 | 30.76 | 30.93 | 30.62 | 30.82 | 30.82 | -0.74% | 14,810 |
| Feb 10, 2025 | 30.63 | 31.06 | 30.63 | 31.05 | 31.05 | 1.80% | 20,903 |
| Feb 7, 2025 | 30.68 | 30.95 | 30.43 | 30.50 | 30.50 | -0.39% | 15,808 |
| Feb 6, 2025 | 30.80 | 31.00 | 30.42 | 30.62 | 30.62 | -0.10% | 49,849 |
| Feb 5, 2025 | 30.28 | 30.65 | 30.28 | 30.65 | 30.65 | 0.86% | 3,611 |
| Feb 4, 2025 | 29.99 | 30.39 | 29.99 | 30.39 | 30.39 | 2.01% | 4,289 |
| Feb 3, 2025 | 29.44 | 29.97 | 29.27 | 29.79 | 29.79 | -1.03% | 40,935 |
| Jan 31, 2025 | 30.28 | 30.28 | 30.04 | 30.10 | 30.10 | 0.30% | 1,174 |
| Jan 30, 2025 | 30.07 | 30.13 | 29.76 | 30.01 | 30.01 | -0.20% | 3,409 |
| Jan 29, 2025 | 30.29 | 30.29 | 29.85 | 30.07 | 30.07 | -0.66% | 3,997 |
| Jan 28, 2025 | 30.21 | 30.27 | 29.19 | 30.27 | 30.27 | 3.49% | 7,238 |
| Jan 27, 2025 | 29.02 | 29.72 | 28.84 | 29.25 | 29.25 | -3.61% | 94,993 |
| Jan 24, 2025 | 30.55 | 30.67 | 30.32 | 30.35 | 30.35 | -0.44% | 28,991 |
| Jan 23, 2025 | 30.33 | 30.48 | 30.11 | 30.48 | 30.48 | 0.10% | 14,666 |
| Jan 22, 2025 | 30.22 | 30.55 | 30.19 | 30.45 | 30.45 | 1.10% | 11,680 |
| Jan 21, 2025 | 29.76 | 30.12 | 29.49 | 30.12 | 30.12 | 2.10% | 11,025 |
| Jan 17, 2025 | 29.59 | 29.62 | 29.35 | 29.50 | 29.50 | 0.17% | 5,904 |
| Jan 16, 2025 | 29.24 | 29.45 | 29.10 | 29.45 | 29.45 | 1.27% | 7,775 |