KraneShares Public-Private AI & Technology ETF (AGIX)

NASDAQ: AGIX · Real-Time Price · USD

45.36

-1.61 (-3.43%)

At close: Jun 23, 2026, 4:00 PM EDT

45.79

+0.43 (0.94%)

After-hours: Jun 23, 2026, 7:56 PM EDT

AGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	45.05	46.24	44.95	45.36	45.36	-3.43%	339,111
Jun 22, 2026	47.30	47.94	46.63	46.97	46.97	-1.16%	604,725
Jun 18, 2026	47.29	47.60	46.64	47.52	47.52	2.66%	309,672
Jun 17, 2026	46.93	47.59	46.14	46.29	46.29	-1.13%	309,384
Jun 16, 2026	47.45	48.06	46.75	46.82	46.82	-1.37%	1,129,764
Jun 15, 2026	46.78	47.54	46.77	47.47	47.47	4.15%	496,181
Jun 12, 2026	45.86	46.05	44.98	45.58	45.58	0.66%	535,593
Jun 11, 2026	43.85	45.38	43.40	45.28	45.28	4.14%	498,935
Jun 10, 2026	44.08	45.01	43.38	43.48	43.48	-2.36%	560,329
Jun 9, 2026	46.22	46.49	42.81	44.53	44.53	-1.96%	687,542
Jun 8, 2026	45.79	45.93	45.22	45.42	45.42	1.57%	540,519
Jun 5, 2026	47.18	47.18	44.33	44.72	44.72	-6.85%	926,930
Jun 4, 2026	47.51	48.35	47.17	48.01	48.01	-0.87%	615,741
Jun 3, 2026	49.44	49.44	48.01	48.43	48.43	-1.84%	710,091
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