KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
32.99
-0.15 (-0.45%)
Aug 13, 2025, 4:00 PM - Market closed
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.23 | 33.23 | 32.86 | 32.99 | 32.99 | -0.46% | 51,407 |
| Aug 12, 2025 | 32.90 | 33.15 | 32.61 | 33.14 | 33.14 | 1.48% | 11,180 |
| Aug 11, 2025 | 32.75 | 33.13 | 32.65 | 32.66 | 32.66 | -0.61% | 24,606 |
| Aug 8, 2025 | 32.96 | 33.19 | 32.65 | 32.86 | 32.86 | 0.13% | 36,215 |
| Aug 7, 2025 | 33.42 | 33.55 | 32.50 | 32.82 | 32.82 | 0.36% | 38,919 |
| Aug 6, 2025 | 32.15 | 32.71 | 32.15 | 32.70 | 32.70 | 2.34% | 183,919 |
| Aug 5, 2025 | 32.18 | 32.30 | 31.80 | 31.95 | 31.95 | -0.22% | 16,228 |
| Aug 4, 2025 | 31.70 | 32.15 | 31.70 | 32.02 | 32.02 | 2.02% | 37,063 |
| Aug 1, 2025 | 32.00 | 32.00 | 31.28 | 31.39 | 31.39 | -3.30% | 32,559 |
| Jul 31, 2025 | 33.07 | 33.07 | 32.42 | 32.46 | 32.46 | 0.14% | 34,535 |
| Jul 30, 2025 | 32.61 | 32.75 | 32.32 | 32.42 | 32.42 | -0.58% | 23,034 |
| Jul 29, 2025 | 32.73 | 32.73 | 32.29 | 32.61 | 32.61 | -0.40% | 19,956 |
| Jul 28, 2025 | 32.61 | 32.74 | 32.38 | 32.74 | 32.74 | 0.82% | 21,667 |
| Jul 25, 2025 | 32.23 | 32.77 | 32.23 | 32.47 | 32.47 | 0.58% | 74,508 |
| Jul 24, 2025 | 32.30 | 32.43 | 32.03 | 32.28 | 32.28 | 0.05% | 31,412 |
| Jul 23, 2025 | 32.01 | 32.35 | 31.90 | 32.26 | 32.26 | 0.90% | 20,318 |
| Jul 22, 2025 | 32.13 | 32.16 | 31.47 | 31.98 | 31.98 | -0.88% | 25,703 |
| Jul 21, 2025 | 32.42 | 32.50 | 32.21 | 32.26 | 32.26 | 0.44% | 34,357 |
| Jul 18, 2025 | 32.11 | 32.16 | 31.93 | 32.12 | 32.12 | 0.52% | 26,256 |
| Jul 17, 2025 | 31.77 | 31.99 | 31.67 | 31.96 | 31.96 | 0.58% | 3,577 |
| Jul 16, 2025 | 31.89 | 31.89 | 31.10 | 31.77 | 31.77 | -0.06% | 13,646 |
| Jul 15, 2025 | 31.69 | 31.80 | 31.64 | 31.79 | 31.79 | 0.76% | 9,869 |
| Jul 14, 2025 | 30.86 | 31.55 | 30.86 | 31.55 | 31.55 | 2.04% | 17,712 |
| Jul 11, 2025 | 31.09 | 31.24 | 30.90 | 30.92 | 30.92 | -1.47% | 25,802 |
| Jul 10, 2025 | 31.67 | 31.67 | 31.08 | 31.38 | 31.38 | -0.95% | 7,250 |
| Jul 9, 2025 | 31.38 | 31.71 | 31.30 | 31.68 | 31.68 | 1.28% | 7,529 |
| Jul 8, 2025 | 31.36 | 31.47 | 31.21 | 31.28 | 31.28 | -0.51% | 5,917 |
| Jul 7, 2025 | 31.51 | 31.70 | 31.09 | 31.44 | 31.44 | -0.32% | 5,902 |
| Jul 3, 2025 | 31.26 | 31.87 | 31.26 | 31.54 | 31.54 | 0.90% | 25,446 |
| Jul 2, 2025 | 31.02 | 31.27 | 30.81 | 31.26 | 31.26 | 0.77% | 11,024 |
| Jul 1, 2025 | 31.65 | 31.65 | 30.68 | 31.02 | 31.02 | -2.19% | 22,969 |
| Jun 30, 2025 | 31.73 | 31.88 | 31.60 | 31.72 | 31.72 | 0.21% | 20,492 |
| Jun 27, 2025 | 31.49 | 31.69 | 31.06 | 31.65 | 31.65 | 0.57% | 68,519 |
| Jun 26, 2025 | 31.05 | 31.47 | 30.88 | 31.47 | 31.47 | 2.24% | 30,306 |
| Jun 25, 2025 | 31.02 | 31.28 | 30.78 | 30.78 | 30.78 | -0.52% | 3,883 |
| Jun 24, 2025 | 31.03 | 31.49 | 30.74 | 30.94 | 30.94 | 2.31% | 15,108 |
| Jun 23, 2025 | 29.75 | 30.31 | 29.75 | 30.24 | 30.24 | 0.80% | 4,056 |
| Jun 20, 2025 | 30.32 | 30.40 | 29.98 | 30.00 | 30.00 | -1.04% | 6,943 |
| Jun 18, 2025 | 30.41 | 30.50 | 30.22 | 30.32 | 30.32 | 0.05% | 4,761 |
| Jun 17, 2025 | 30.44 | 30.50 | 30.22 | 30.30 | 30.30 | -0.82% | 8,292 |
| Jun 16, 2025 | 30.39 | 30.58 | 30.33 | 30.55 | 30.55 | 1.77% | 16,815 |
| Jun 13, 2025 | 30.20 | 30.38 | 29.97 | 30.02 | 30.02 | -1.51% | 9,301 |
| Jun 12, 2025 | 30.45 | 30.60 | 30.37 | 30.48 | 30.48 | 0.11% | 10,532 |
| Jun 11, 2025 | 30.51 | 30.73 | 30.43 | 30.45 | 30.45 | -0.10% | 15,530 |
| Jun 10, 2025 | 30.46 | 30.49 | 30.28 | 30.48 | 30.48 | 0.08% | 16,941 |
| Jun 9, 2025 | 30.39 | 30.55 | 30.28 | 30.45 | 30.45 | 0.43% | 12,097 |
| Jun 6, 2025 | 29.87 | 30.38 | 29.87 | 30.32 | 30.32 | 1.51% | 9,916 |
| Jun 5, 2025 | 29.80 | 30.44 | 29.80 | 29.87 | 29.87 | 0.23% | 14,323 |
| Jun 4, 2025 | 29.70 | 29.82 | 29.55 | 29.80 | 29.80 | 0.79% | 5,940 |
| Jun 3, 2025 | 29.40 | 29.63 | 29.28 | 29.57 | 29.57 | 0.77% | 53,376 |