KraneShares Public-Private AI & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
40.85
+1.16 (2.92%)
At close: Nov 11, 2026, 4:00 PM EST
40.37
-0.48 (-1.18%)
Pre-market: Nov 12, 2026, 7:16 AM EST
AGIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.73 | 41.38 | 40.35 | 40.85 | 40.85 | 2.92% | 539,860 |
| Nov 10, 2026 | 39.59 | 40.30 | 39.01 | 39.69 | 39.69 | -0.94% | 647,366 |
| Nov 9, 2026 | 38.69 | 40.20 | 38.69 | 40.07 | 40.07 | 4.50% | 83,459 |
| Nov 6, 2026 | 38.43 | 38.68 | 37.84 | 38.34 | 38.34 | 3.09% | 186,045 |
| Nov 5, 2026 | 39.66 | 39.66 | 36.80 | 37.19 | 37.19 | -8.59% | 326,823 |
| Nov 4, 2026 | 41.06 | 41.66 | 40.41 | 40.69 | 40.69 | -1.77% | 100,938 |
| Nov 3, 2026 | 40.89 | 41.68 | 40.84 | 41.42 | 41.42 | 1.82% | 61,288 |
| Nov 2, 2026 | 41.94 | 42.14 | 40.61 | 40.68 | 40.68 | -2.26% | 127,545 |
| Oct 30, 2026 | 42.35 | 42.35 | 41.06 | 41.62 | 41.62 | -5.60% | 158,558 |
| Oct 29, 2026 | 44.13 | 44.43 | 43.80 | 44.09 | 44.09 | -2.89% | 113,549 |
| Oct 28, 2026 | 45.14 | 45.47 | 44.77 | 45.40 | 45.40 | 1.48% | 92,594 |
| Oct 27, 2026 | 43.98 | 44.90 | 43.98 | 44.74 | 44.74 | 2.10% | 89,086 |
| Oct 26, 2026 | 43.23 | 44.13 | 43.01 | 43.82 | 43.82 | 1.46% | 88,813 |
| Oct 23, 2026 | 42.78 | 43.52 | 42.72 | 43.19 | 43.19 | 0.65% | 122,071 |
| 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% | 68,644 |
| Oct 20, 2026 | 43.70 | 44.57 | 43.38 | 44.15 | 44.15 | -0.02% | 133,190 |
| Oct 19, 2026 | 44.56 | 44.75 | 43.97 | 44.16 | 44.16 | 1.49% | 145,121 |
| 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 |