KraneShares Artificial Intelligence & Technology ETF (AGIX)

AGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.44	49.44	48.01	48.40	-	-1.91%	619,154
Jun 2, 2026	49.24	49.50	48.82	49.34	49.34	-0.12%	1,021,776
Jun 1, 2026	48.39	49.67	48.19	49.40	49.40	3.13%	932,124
May 29, 2026	47.96	47.96	46.92	47.90	47.90	1.40%	903,020
May 28, 2026	46.31	47.36	46.01	47.24	47.24	3.01%	638,566
May 27, 2026	45.99	46.10	45.30	45.86	45.86	-0.56%	628,201
May 26, 2026	46.06	46.28	45.61	46.12	46.12	2.15%	724,132
May 22, 2026	45.33	45.43	44.89	45.15	45.15	1.07%	479,712
May 21, 2026	44.17	44.82	43.84	44.67	44.67	2.15%	588,529
May 20, 2026	43.13	43.75	42.77	43.73	43.73	2.41%	384,871
May 19, 2026	42.73	43.12	42.06	42.70	42.70	-0.74%	332,450
May 18, 2026	44.00	44.00	42.40	43.02	43.02	-1.33%	332,984
May 15, 2026	43.73	44.11	43.08	43.60	43.60	-1.93%	471,598
May 14, 2026	44.10	44.62	43.70	44.46	44.46	1.55%	545,956
May 13, 2026	43.43	43.99	42.77	43.78	43.78	1.74%	504,986
May 12, 2026	43.44	43.45	42.02	43.03	43.03	-1.89%	440,831
May 11, 2026	43.55	44.10	43.36	43.86	43.86	0.92%	824,197
May 8, 2026	43.46	43.59	42.93	43.46	43.46	0.74%	423,847
May 7, 2026	43.79	43.88	42.75	43.14	43.14	-0.80%	524,139
May 6, 2026	43.48	43.66	42.45	43.49	43.49	4.52%	434,439
May 5, 2026	41.48	41.70	41.14	41.61	41.61	1.46%	331,201
May 4, 2026	40.85	41.25	40.53	41.01	41.01	1.43%	372,515
May 1, 2026	39.69	40.68	39.69	40.43	40.43	2.90%	302,282
Apr 30, 2026	39.14	39.39	38.45	39.29	39.29	1.39%	201,047
Apr 29, 2026	38.75	38.81	38.27	38.75	38.75	0.41%	169,163
Apr 28, 2026	38.82	39.00	38.29	38.59	38.59	-2.58%	159,565
Apr 27, 2026	39.65	39.65	39.16	39.61	39.61	0.15%	192,515
Apr 24, 2026	39.47	39.76	39.04	39.55	39.55	1.93%	179,175
Apr 23, 2026	39.18	39.47	38.20	38.80	38.80	-1.97%	216,502
Apr 22, 2026	39.47	39.61	38.96	39.58	39.58	2.22%	217,416
Apr 21, 2026	39.21	39.42	38.60	38.72	38.72	-0.28%	322,892
Apr 20, 2026	38.52	38.90	38.25	38.83	38.83	1.33%	372,875
Apr 17, 2026	38.50	38.50	38.06	38.32	38.32	1.30%	278,544
Apr 16, 2026	37.84	37.91	37.20	37.83	37.83	1.10%	387,506
Apr 15, 2026	37.00	37.44	36.84	37.42	37.42	1.71%	448,313
Apr 14, 2026	36.46	36.88	36.35	36.79	36.79	2.48%	369,219
Apr 13, 2026	34.97	35.93	34.67	35.90	35.90	2.98%	285,946
Apr 10, 2026	35.19	35.23	34.70	34.86	34.86	0.55%	423,211
Apr 9, 2026	34.94	34.95	34.20	34.67	34.67	-0.77%	106,793
Apr 8, 2026	35.52	35.77	34.71	34.94	34.94	3.19%	325,648
Apr 7, 2026	33.49	33.87	32.88	33.86	33.86	0.92%	92,907
Apr 6, 2026	33.73	33.84	33.30	33.55	33.55	0.15%	154,648
Apr 2, 2026	32.15	33.61	32.15	33.50	33.50	1.18%	333,084
Apr 1, 2026	33.21	33.50	32.97	33.11	33.11	1.04%	151,667
Mar 31, 2026	31.62	32.80	31.55	32.77	32.77	4.93%	147,208
Mar 30, 2026	32.45	32.45	30.89	31.23	31.23	-1.89%	108,503
Mar 27, 2026	32.65	32.65	31.64	31.83	31.83	-2.45%	117,148
Mar 26, 2026	33.66	33.80	32.61	32.63	32.63	-3.69%	139,810
Mar 25, 2026	34.42	34.49	33.72	33.88	33.88	0.83%	196,360
Mar 24, 2026	34.08	34.11	33.46	33.60	33.60	-2.16%	104,931

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.