KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
31.83
-0.80 (-2.45%)
At close: Mar 27, 2026, 4:00 PM EDT
32.39
+0.56 (1.76%)
After-hours: Mar 27, 2026, 7:24 PM EDT
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.65 | 32.65 | 31.64 | 31.83 | 31.83 | -2.45% | 116,126 |
| Mar 26, 2026 | 33.66 | 33.80 | 32.61 | 32.63 | 32.63 | -3.69% | 139,563 |
| Mar 25, 2026 | 34.42 | 34.49 | 33.72 | 33.88 | 33.88 | 0.83% | 195,946 |
| Mar 24, 2026 | 34.08 | 34.11 | 33.46 | 33.60 | 33.60 | -2.16% | 104,931 |
| Mar 23, 2026 | 34.00 | 34.69 | 33.98 | 34.34 | 34.34 | 2.42% | 132,544 |
| Mar 20, 2026 | 34.43 | 34.49 | 33.20 | 33.53 | 33.53 | -2.60% | 94,796 |
| Mar 19, 2026 | 33.90 | 34.55 | 33.65 | 34.43 | 34.43 | -0.07% | 56,913 |
| Mar 18, 2026 | 34.71 | 34.98 | 34.45 | 34.45 | 34.45 | -1.15% | 52,763 |
| Mar 17, 2026 | 34.77 | 35.07 | 34.72 | 34.85 | 34.85 | 0.35% | 50,675 |
| Mar 16, 2026 | 34.44 | 34.88 | 34.44 | 34.73 | 34.73 | 2.47% | 59,812 |
| Mar 13, 2026 | 34.27 | 34.60 | 33.67 | 33.89 | 33.89 | -0.53% | 95,823 |
| Mar 12, 2026 | 34.35 | 34.77 | 34.00 | 34.07 | 34.07 | -2.04% | 89,906 |
| Mar 11, 2026 | 34.63 | 35.01 | 34.60 | 34.78 | 34.78 | 0.84% | 129,504 |
| Mar 10, 2026 | 34.65 | 34.98 | 34.30 | 34.49 | 34.49 | -0.13% | 81,363 |
| Mar 9, 2026 | 33.57 | 34.58 | 33.42 | 34.54 | 34.54 | 1.63% | 94,826 |
| Mar 6, 2026 | 33.76 | 34.45 | 33.73 | 33.98 | 33.98 | -1.38% | 86,751 |
| Mar 5, 2026 | 34.22 | 34.93 | 33.83 | 34.46 | 34.46 | 0.19% | 102,044 |
| Mar 4, 2026 | 34.01 | 34.72 | 33.83 | 34.39 | 34.39 | 2.29% | 98,576 |
| Mar 3, 2026 | 33.34 | 33.93 | 32.67 | 33.62 | 33.62 | -2.47% | 92,526 |
| Mar 2, 2026 | 33.74 | 34.62 | 33.71 | 34.47 | 34.47 | 0.26% | 74,928 |
| Feb 27, 2026 | 34.55 | 34.55 | 34.00 | 34.38 | 34.38 | -2.55% | 126,640 |
| Feb 26, 2026 | 35.33 | 35.34 | 34.57 | 35.28 | 35.28 | 0.26% | 142,087 |
| Feb 25, 2026 | 34.81 | 35.34 | 34.60 | 35.19 | 35.19 | 2.39% | 102,877 |
| Feb 24, 2026 | 33.87 | 34.41 | 33.41 | 34.37 | 34.37 | 2.51% | 77,713 |
| Feb 23, 2026 | 34.25 | 34.25 | 33.28 | 33.53 | 33.53 | -2.59% | 146,913 |
| Feb 20, 2026 | 34.44 | 34.90 | 34.18 | 34.42 | 34.42 | -0.41% | 72,928 |
| Feb 19, 2026 | 34.49 | 34.65 | 34.03 | 34.56 | 34.56 | 0.17% | 97,765 |
| Feb 18, 2026 | 34.80 | 34.80 | 33.93 | 34.50 | 34.50 | 1.02% | 108,819 |
| Feb 17, 2026 | 34.23 | 34.28 | 33.40 | 34.15 | 34.15 | -0.23% | 104,446 |
| Feb 13, 2026 | 34.05 | 34.77 | 33.65 | 34.23 | 34.23 | 0.72% | 96,567 |
| Feb 12, 2026 | 34.80 | 35.03 | 33.63 | 33.99 | 33.99 | -1.61% | 120,210 |
| Feb 11, 2026 | 35.42 | 35.42 | 34.13 | 34.54 | 34.54 | -1.43% | 58,036 |
| Feb 10, 2026 | 35.16 | 35.40 | 34.92 | 35.04 | 35.04 | -0.28% | 66,660 |
| Feb 9, 2026 | 34.03 | 35.19 | 33.85 | 35.14 | 35.14 | 3.38% | 153,994 |
| Feb 6, 2026 | 33.00 | 34.00 | 32.93 | 33.99 | 33.99 | 5.15% | 117,408 |
| Feb 5, 2026 | 32.98 | 33.50 | 32.16 | 32.33 | 32.33 | -2.98% | 114,444 |
| Feb 4, 2026 | 34.36 | 34.36 | 32.81 | 33.32 | 33.32 | -3.00% | 95,417 |
| Feb 3, 2026 | 35.96 | 35.96 | 33.91 | 34.35 | 34.35 | -2.80% | 503,924 |
| Feb 2, 2026 | 35.00 | 35.72 | 34.99 | 35.34 | 35.34 | -0.13% | 83,668 |
| Jan 30, 2026 | 35.87 | 36.05 | 35.23 | 35.39 | 35.39 | -2.39% | 64,787 |
| Jan 29, 2026 | 36.95 | 36.98 | 35.37 | 36.25 | 36.25 | -2.32% | 95,028 |
| Jan 28, 2026 | 37.80 | 37.80 | 36.80 | 37.11 | 37.11 | 0.32% | 86,433 |
| Jan 27, 2026 | 37.33 | 37.33 | 36.70 | 36.99 | 36.99 | 0.63% | 510,716 |
| Jan 26, 2026 | 36.39 | 36.79 | 36.31 | 36.76 | 36.76 | 1.27% | 34,756 |
| Jan 23, 2026 | 36.17 | 36.46 | 35.87 | 36.30 | 36.30 | 0.36% | 68,123 |
| Jan 22, 2026 | 36.08 | 36.20 | 35.78 | 36.17 | 36.17 | 1.68% | 56,449 |
| Jan 21, 2026 | 35.54 | 35.77 | 35.15 | 35.57 | 35.57 | 0.82% | 131,386 |
| Jan 20, 2026 | 35.94 | 35.94 | 35.26 | 35.28 | 35.28 | -2.99% | 53,444 |
| Jan 16, 2026 | 36.54 | 36.71 | 36.33 | 36.37 | 36.37 | -0.12% | 18,425 |
| Jan 15, 2026 | 36.84 | 36.85 | 36.32 | 36.41 | 36.41 | 0.12% | 30,717 |