KraneShares Public-Private AI & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
42.91
-2.18 (-4.83%)
At close: Oct 22, 2026, 4:00 PM EDT
43.03
+0.12 (0.28%)
After-hours: Oct 22, 2026, 7:30 PM EDT
AGIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 43.99 | 44.11 | 42.65 | 42.91 | 42.91 | -4.83% | 144,253 |
| Oct 21, 2026 | 44.97 | 45.32 | 44.65 | 45.09 | 45.09 | 2.13% | 68,417 |
| Oct 20, 2026 | 43.70 | 44.57 | 43.38 | 44.15 | 44.15 | -0.02% | 132,460 |
| Oct 19, 2026 | 44.56 | 44.75 | 43.97 | 44.16 | 44.16 | 1.49% | 145,114 |
| Oct 16, 2026 | 45.21 | 45.21 | 43.28 | 43.51 | 43.51 | -4.48% | 999,979 |
| Oct 15, 2026 | 44.26 | 45.63 | 43.79 | 45.55 | 45.55 | 0.04% | 166,113 |
| Oct 14, 2026 | 46.79 | 46.83 | 45.38 | 45.53 | 45.53 | -4.13% | 205,835 |
| Oct 13, 2026 | 46.89 | 47.56 | 46.75 | 47.49 | 47.49 | -0.38% | 83,193 |
| Oct 12, 2026 | 48.48 | 48.48 | 47.55 | 47.67 | 47.67 | -1.65% | 46,279 |
| Oct 9, 2026 | 48.35 | 48.55 | 48.01 | 48.47 | 48.47 | 1.53% | 82,738 |
| Oct 8, 2026 | 48.51 | 48.75 | 47.45 | 47.74 | 47.74 | -2.45% | 78,383 |
| Oct 7, 2026 | 48.87 | 49.09 | 48.59 | 48.94 | 48.94 | -1.25% | 129,634 |
| Oct 6, 2026 | 49.46 | 49.90 | 49.35 | 49.56 | 49.56 | 0.90% | 138,601 |
| Oct 5, 2026 | 48.89 | 49.22 | 48.87 | 49.12 | 49.12 | 0.61% | 93,200 |
| Oct 2, 2026 | 48.98 | 49.25 | 48.63 | 48.82 | 48.82 | 1.62% | 100,442 |
| Oct 1, 2026 | 47.90 | 48.21 | 47.56 | 48.04 | 48.04 | 1.07% | 74,360 |
| Sep 30, 2026 | 47.79 | 47.85 | 47.50 | 47.53 | 47.53 | -0.31% | 51,171 |
| Sep 29, 2026 | 47.45 | 47.89 | 47.32 | 47.68 | 47.68 | 0.85% | 139,331 |
| Sep 28, 2026 | 47.63 | 47.63 | 46.84 | 47.28 | 47.28 | -1.70% | 82,686 |
| Sep 25, 2026 | 48.31 | 48.38 | 47.90 | 48.10 | 48.10 | -0.23% | 74,113 |
| Sep 24, 2026 | 47.50 | 48.36 | 47.49 | 48.21 | 48.21 | 0.27% | 45,283 |
| Sep 23, 2026 | 48.46 | 48.61 | 47.92 | 48.08 | 48.08 | -1.09% | 195,603 |
| Sep 22, 2026 | 48.03 | 48.70 | 47.91 | 48.61 | 48.61 | 0.87% | 120,736 |
| Sep 21, 2026 | 47.21 | 48.27 | 47.12 | 48.19 | 48.19 | 3.52% | 140,857 |
| Sep 18, 2026 | 46.40 | 46.56 | 45.88 | 46.55 | 46.55 | 1.02% | 59,753 |
| Sep 17, 2026 | 45.82 | 46.09 | 45.80 | 46.08 | 46.08 | 2.58% | 67,795 |
| Sep 16, 2026 | 44.86 | 45.47 | 44.50 | 44.92 | 44.92 | 0.88% | 77,186 |
| Sep 15, 2026 | 44.75 | 45.01 | 44.49 | 44.53 | 44.53 | -0.69% | 58,949 |
| Sep 14, 2026 | 44.45 | 45.23 | 44.45 | 44.84 | 44.84 | -2.14% | 133,116 |
| Sep 11, 2026 | 45.76 | 46.16 | 45.72 | 45.82 | 45.82 | 1.19% | 108,498 |
| Sep 10, 2026 | 45.34 | 45.99 | 45.24 | 45.28 | 45.28 | -2.03% | 53,702 |
| Sep 9, 2026 | 46.36 | 46.70 | 46.22 | 46.22 | 46.22 | -0.32% | 64,977 |
| Sep 8, 2026 | 46.05 | 46.79 | 46.02 | 46.37 | 46.37 | 0.96% | 117,346 |
| Sep 4, 2026 | 45.47 | 45.95 | 45.40 | 45.93 | 45.93 | 1.30% | 84,440 |
| Sep 3, 2026 | 44.35 | 45.41 | 44.35 | 45.34 | 45.34 | 2.81% | 128,648 |
| Sep 2, 2026 | 43.97 | 44.27 | 43.90 | 44.10 | 44.10 | -0.23% | 121,978 |
| Sep 1, 2026 | 44.68 | 44.74 | 44.00 | 44.20 | 44.20 | -2.06% | 128,297 |
| Aug 31, 2026 | 44.83 | 45.26 | 44.80 | 45.13 | 45.13 | 0.22% | 59,332 |
| Aug 28, 2026 | 45.58 | 45.97 | 44.93 | 45.03 | 45.03 | -1.98% | 93,669 |
| Aug 27, 2026 | 45.52 | 45.98 | 45.52 | 45.94 | 45.94 | 2.59% | 651,028 |
| Aug 26, 2026 | 44.42 | 44.98 | 44.21 | 44.78 | 44.78 | 0.20% | 199,820 |
| Aug 25, 2026 | 44.51 | 44.76 | 44.41 | 44.69 | 44.69 | 1.57% | 81,697 |
| Aug 24, 2026 | 44.25 | 44.36 | 43.66 | 44.00 | 44.00 | -1.90% | 290,585 |
| Aug 21, 2026 | 45.02 | 45.13 | 44.52 | 44.85 | 44.85 | 0.34% | 60,121 |
| Aug 20, 2026 | 44.49 | 44.86 | 44.42 | 44.70 | 44.70 | 0.38% | 110,590 |
| Aug 19, 2026 | 45.28 | 45.45 | 43.98 | 44.53 | 44.53 | -0.62% | 100,873 |
| Aug 18, 2026 | 45.70 | 45.89 | 44.81 | 44.81 | 44.81 | -4.07% | 102,440 |
| Aug 17, 2026 | 46.68 | 47.14 | 46.60 | 46.71 | 46.71 | 0.06% | 148,690 |
| Aug 14, 2026 | 46.70 | 46.87 | 46.27 | 46.68 | 46.68 | 0.26% | 137,501 |
| Aug 13, 2026 | 46.20 | 47.09 | 46.09 | 46.56 | 46.56 | 0.65% | 96,707 |