Skip to main content
KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
29.67
-0.96 (-3.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

AGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.6930.6929.6629.6729.67-3.13%13,201
Feb 20, 202531.0031.0030.2630.6330.63-1.86%13,203
Feb 19, 202531.3031.6531.0931.2131.21-0.95%24,567
Feb 18, 202531.4931.5131.3131.5131.510.67%19,879
Feb 14, 202531.3131.6031.0031.3031.30-12,779
Feb 13, 202530.9531.3130.7131.3031.301.46%9,240
Feb 12, 202530.3830.8830.3830.8530.850.10%6,942
Feb 11, 202530.7630.9330.6230.8230.82-0.74%14,810
Feb 10, 202530.6331.0630.6331.0531.051.80%20,903
Feb 7, 202530.6830.9530.4330.5030.50-0.39%15,808
Feb 6, 202530.8031.0030.4230.6230.62-0.10%49,849
Feb 5, 202530.2830.6530.2830.6530.650.86%3,611
Feb 4, 202529.9930.3929.9930.3930.392.01%4,289
Feb 3, 202529.4429.9729.2729.7929.79-1.03%40,935
Jan 31, 202530.2830.2830.0430.1030.100.30%1,174
Jan 30, 202530.0730.1329.7630.0130.01-0.20%3,409
Jan 29, 202530.2930.2929.8530.0730.07-0.66%3,997
Jan 28, 202530.2130.2729.1930.2730.273.49%7,238
Jan 27, 202529.0229.7228.8429.2529.25-3.61%94,993
Jan 24, 202530.5530.6730.3230.3530.35-0.44%28,991
Jan 23, 202530.3330.4830.1130.4830.480.10%14,666
Jan 22, 202530.2230.5530.1930.4530.451.10%11,680
Jan 21, 202529.7630.1229.4930.1230.122.10%11,025
Jan 17, 202529.5929.6229.3529.5029.500.17%5,904
Jan 16, 202529.2429.4529.1029.4529.451.27%7,775
Jan 15, 202529.0929.1228.7929.0829.082.61%48,687
Jan 14, 202528.4228.6328.2328.3428.340.35%6,881
Jan 13, 202528.0528.2427.9028.2428.24-1.09%8,844
Jan 10, 202528.5628.6428.2228.5528.55-1.04%11,539
Jan 8, 202528.8528.9728.6528.8528.85-0.10%8,880
Jan 7, 202529.5929.5928.8328.8828.88-2.33%12,499
Jan 6, 202529.5829.7429.3229.5729.571.65%15,119
Jan 3, 202528.6829.0928.6729.0929.092.43%10,548
Jan 2, 202528.6228.7628.2028.4028.40-0.11%17,592
Dec 31, 202429.0129.0128.4028.4328.43-0.98%4,752
Dec 30, 202428.7528.8428.3428.7128.71-1.44%13,288
Dec 27, 202429.5129.5128.8729.1329.13-1.49%8,069
Dec 26, 202429.6429.6429.3529.5729.57-0.24%3,450
Dec 24, 202429.5029.6429.4829.6429.641.47%2,101
Dec 23, 202429.2629.2628.9729.2129.210.17%26,221
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