KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
37.07
+0.04 (0.11%)
At close: Jan 9, 2026, 4:00 PM EST
37.25
+0.18 (0.49%)
After-hours: Jan 9, 2026, 7:41 PM EST
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 37.05 | 37.25 | 36.80 | 37.07 | 37.07 | 0.11% | 35,137 |
| Jan 8, 2026 | 37.37 | 37.37 | 36.79 | 37.03 | 37.03 | -0.61% | 47,450 |
| Jan 7, 2026 | 36.91 | 37.49 | 36.88 | 37.26 | 37.26 | 0.90% | 362,035 |
| Jan 6, 2026 | 36.76 | 36.97 | 36.48 | 36.93 | 36.93 | 0.74% | 30,102 |
| Jan 5, 2026 | 36.58 | 36.89 | 36.58 | 36.65 | 36.65 | 1.12% | 23,283 |
| Jan 2, 2026 | 36.52 | 36.80 | 36.03 | 36.25 | 36.25 | -0.16% | 26,458 |
| Dec 31, 2025 | 36.58 | 36.58 | 36.30 | 36.30 | 36.30 | -0.97% | 19,308 |
| Dec 30, 2025 | 36.63 | 36.85 | 36.59 | 36.66 | 36.66 | -0.17% | 35,940 |
| Dec 29, 2025 | 36.51 | 36.80 | 36.51 | 36.72 | 36.72 | -0.31% | 26,516 |
| Dec 26, 2025 | 36.85 | 36.89 | 36.53 | 36.83 | 36.83 | -0.05% | 30,969 |
| Dec 24, 2025 | 36.81 | 36.87 | 36.68 | 36.85 | 36.85 | 0.12% | 14,166 |
| Dec 23, 2025 | 36.81 | 36.83 | 36.45 | 36.81 | 36.81 | -0.28% | 21,690 |
| Dec 22, 2025 | 37.48 | 37.48 | 36.83 | 36.91 | 36.91 | 0.51% | 25,619 |
| Dec 19, 2025 | 36.39 | 36.82 | 36.39 | 36.72 | 36.28 | 1.73% | 7,047 |
| Dec 18, 2025 | 36.06 | 36.38 | 36.04 | 36.10 | 35.67 | 1.53% | 11,490 |
| Dec 17, 2025 | 36.25 | 36.50 | 35.54 | 35.56 | 35.13 | -1.99% | 26,960 |
| Dec 16, 2025 | 35.93 | 36.33 | 35.91 | 36.28 | 35.85 | 1.48% | 10,721 |
| Dec 15, 2025 | 36.53 | 36.53 | 35.73 | 35.75 | 35.32 | -1.44% | 29,062 |
| Dec 12, 2025 | 37.05 | 37.18 | 36.04 | 36.27 | 35.84 | -2.81% | 31,778 |
| Dec 11, 2025 | 37.36 | 37.46 | 36.85 | 37.32 | 36.87 | -0.59% | 51,154 |
| Dec 10, 2025 | 37.42 | 37.65 | 37.12 | 37.54 | 37.09 | 0.39% | 27,832 |
| Dec 9, 2025 | 37.15 | 37.46 | 37.03 | 37.40 | 36.95 | 0.21% | 11,677 |
| Dec 8, 2025 | 37.27 | 37.43 | 37.15 | 37.32 | 36.87 | 0.46% | 26,837 |
| Dec 5, 2025 | 36.96 | 37.29 | 36.85 | 37.15 | 36.70 | 1.21% | 12,603 |
| Dec 4, 2025 | 36.77 | 36.77 | 36.43 | 36.70 | 36.26 | 0.92% | 10,102 |
| Dec 3, 2025 | 36.31 | 36.40 | 35.86 | 36.37 | 35.93 | 0.15% | 17,220 |
| Dec 2, 2025 | 36.48 | 36.75 | 36.28 | 36.31 | 35.88 | 0.99% | 25,551 |
| Dec 1, 2025 | 35.79 | 36.16 | 35.35 | 35.96 | 35.53 | -0.21% | 53,043 |
| Nov 28, 2025 | 35.85 | 36.08 | 35.74 | 36.03 | 35.60 | 1.20% | 20,159 |
| Nov 26, 2025 | 35.72 | 35.75 | 35.43 | 35.60 | 35.18 | 0.78% | 16,481 |
| Nov 25, 2025 | 34.84 | 35.37 | 34.37 | 35.33 | 34.91 | 0.74% | 20,255 |
| Nov 24, 2025 | 34.43 | 35.07 | 34.43 | 35.07 | 34.65 | 3.17% | 22,891 |
| Nov 21, 2025 | 34.15 | 34.37 | 33.20 | 33.99 | 33.58 | -0.31% | 108,734 |
| Nov 20, 2025 | 35.65 | 36.10 | 34.09 | 34.09 | 33.69 | -3.25% | 51,211 |
| Nov 19, 2025 | 35.22 | 35.60 | 34.93 | 35.24 | 34.82 | 0.20% | 80,042 |
| Nov 18, 2025 | 35.00 | 35.44 | 34.61 | 35.17 | 34.75 | -0.91% | 38,387 |
| Nov 17, 2025 | 36.03 | 36.23 | 35.19 | 35.49 | 35.07 | -1.48% | 32,147 |
| Nov 14, 2025 | 35.66 | 36.44 | 35.18 | 36.03 | 35.60 | -0.01% | 37,456 |
| Nov 13, 2025 | 37.15 | 37.15 | 35.89 | 36.03 | 35.60 | -3.01% | 32,337 |
| Nov 12, 2025 | 37.91 | 37.91 | 37.07 | 37.15 | 36.71 | -1.33% | 32,137 |
| Nov 11, 2025 | 38.06 | 38.06 | 37.45 | 37.65 | 37.20 | -1.10% | 58,363 |
| Nov 10, 2025 | 37.90 | 38.15 | 37.57 | 38.07 | 37.61 | 2.46% | 40,382 |
| Nov 7, 2025 | 37.15 | 37.16 | 36.22 | 37.16 | 36.71 | -0.13% | 45,735 |
| Nov 6, 2025 | 38.29 | 38.29 | 37.07 | 37.20 | 36.76 | -2.84% | 24,943 |
| Nov 5, 2025 | 38.14 | 38.41 | 37.81 | 38.29 | 37.83 | 0.68% | 43,934 |
| Nov 4, 2025 | 38.13 | 38.83 | 37.97 | 38.03 | 37.58 | -3.56% | 79,080 |
| Nov 3, 2025 | 39.96 | 40.01 | 39.23 | 39.43 | 38.96 | -0.01% | 28,459 |
| Oct 31, 2025 | 39.29 | 39.53 | 39.00 | 39.44 | 38.97 | 1.91% | 23,228 |
| Oct 30, 2025 | 39.16 | 39.21 | 38.60 | 38.70 | 38.23 | -1.86% | 15,927 |
| Oct 29, 2025 | 39.16 | 39.45 | 39.00 | 39.43 | 38.96 | 0.69% | 42,754 |