KraneShares Public-Private AI & Technology ETF (AGIX)

NASDAQ: AGIX · Real-Time Price · USD

42.29

+0.30 (0.71%)

At close: Jul 31, 2026, 4:00 PM EDT

42.52

+0.23 (0.54%)

Pre-market: Aug 3, 2026, 4:39 AM EDT

AGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.79	43.16	41.81	42.29	42.29	0.71%	126,564
Jul 30, 2026	40.98	42.05	40.98	41.99	41.99	4.77%	138,862
Jul 29, 2026	40.78	41.40	40.00	40.08	40.08	-2.43%	215,590
Jul 28, 2026	40.94	41.37	40.13	41.08	41.08	-1.77%	199,241
Jul 27, 2026	42.35	42.51	41.13	41.82	41.82	0.17%	129,269
Jul 24, 2026	42.63	42.90	41.73	41.75	41.75	-2.09%	110,687
Jul 23, 2026	42.80	43.33	42.39	42.64	42.64	-1.82%	119,976
Jul 22, 2026	43.52	43.93	43.39	43.43	43.43	-1.30%	130,963
Jul 21, 2026	43.63	44.12	43.55	44.00	44.00	2.88%	130,825
Jul 20, 2026	42.84	43.42	42.73	42.77	42.77	0.49%	118,611
Jul 17, 2026	41.97	43.00	41.47	42.56	42.56	-1.07%	187,033
Jul 16, 2026	43.83	44.15	42.87	43.02	43.02	-3.26%	198,765
Jul 15, 2026	44.83	45.10	43.69	44.47	44.47	-0.29%	121,239
Jul 14, 2026	44.56	44.90	44.39	44.60	44.60	0.86%	109,205
Jul 13, 2026	44.61	44.88	43.96	44.22	44.22	-2.68%	166,179
Jul 10, 2026	45.58	45.78	44.98	45.44	45.44	-0.55%	131,626
Jul 9, 2026	45.03	45.82	45.01	45.69	45.69	2.28%	142,560
Jul 8, 2026	43.77	44.75	43.66	44.67	44.67	0.70%	193,140
Jul 7, 2026	44.78	45.10	43.90	44.36	44.36	-2.57%	264,743
Jul 6, 2026	45.01	45.99	45.01	45.53	45.53	2.51%	175,892
Jul 2, 2026	45.71	46.17	44.01	44.42	44.42	-3.07%	253,306
Jul 1, 2026	46.25	46.42	45.74	45.82	45.82	-2.28%	179,382
Jun 30, 2026	45.85	46.95	45.85	46.89	46.89	1.78%	163,329
Jun 29, 2026	45.26	46.08	44.36	46.07	46.07	2.86%	278,130
Jun 26, 2026	44.42	45.12	43.91	44.79	44.79	-0.64%	229,391
Jun 25, 2026	45.85	45.90	44.39	45.08	45.08	0.16%	222,250
Jun 24, 2026	45.36	45.72	44.46	45.01	45.01	-0.77%	279,042
Jun 23, 2026	45.05	46.24	44.95	45.36	45.36	-3.43%	343,924
Jun 22, 2026	47.30	47.94	46.63	46.97	46.97	-1.16%	612,396
Jun 18, 2026	47.29	47.60	46.64	47.52	47.52	2.66%	311,233
Jun 17, 2026	46.93	47.59	46.14	46.29	46.29	-1.13%	311,901
Jun 16, 2026	47.45	48.06	46.75	46.82	46.82	-1.37%	1,130,855
Jun 15, 2026	46.78	47.54	46.77	47.47	47.47	4.15%	500,460
Jun 12, 2026	45.86	46.05	44.98	45.58	45.58	0.66%	538,413
Jun 11, 2026	43.85	45.38	43.40	45.28	45.28	4.14%	503,788
Jun 10, 2026	44.08	45.01	43.38	43.48	43.48	-2.36%	567,540
Jun 9, 2026	46.22	46.49	42.81	44.53	44.53	-1.96%	691,034
Jun 8, 2026	45.79	45.93	45.22	45.42	45.42	1.57%	545,538
Jun 5, 2026	47.18	47.18	44.33	44.72	44.72	-6.85%	941,084
Jun 4, 2026	47.51	48.35	47.17	48.01	48.01	-0.87%	617,800
Jun 3, 2026	49.44	49.44	48.01	48.43	48.43	-1.84%	724,575
Jun 2, 2026	49.24	49.50	48.82	49.34	49.34	-0.12%	1,031,864
Jun 1, 2026	48.39	49.67	48.19	49.40	49.40	3.13%	950,641
May 29, 2026	47.96	47.96	46.92	47.90	47.90	1.40%	907,166
May 28, 2026	46.31	47.36	46.01	47.24	47.24	3.01%	654,496
May 27, 2026	45.99	46.10	45.30	45.86	45.86	-0.56%	638,843
May 26, 2026	46.06	46.28	45.61	46.12	46.12	2.15%	730,214
May 22, 2026	45.33	45.43	44.89	45.15	45.15	1.07%	484,099
May 21, 2026	44.17	44.82	43.84	44.67	44.67	2.15%	592,236
May 20, 2026	43.13	43.75	42.77	43.73	43.73	2.41%	392,295