KraneShares Artificial Intelligence & Technology ETF (AGIX)
NASDAQ: AGIX · Real-Time Price · USD
37.14
+0.44 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
37.17
+0.03 (0.07%)
After-hours: Dec 5, 2025, 4:15 PM EST
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.96 | 37.29 | 36.85 | 37.12 | - | 1.13% | 8,690 |
| Dec 4, 2025 | 36.77 | 36.77 | 36.43 | 36.70 | 36.70 | 0.92% | 10,102 |
| Dec 3, 2025 | 36.31 | 36.40 | 35.86 | 36.37 | 36.37 | 0.15% | 17,220 |
| Dec 2, 2025 | 36.48 | 36.75 | 36.28 | 36.31 | 36.31 | 0.99% | 25,551 |
| Dec 1, 2025 | 35.79 | 36.16 | 35.35 | 35.96 | 35.96 | -0.21% | 53,043 |
| Nov 28, 2025 | 35.85 | 36.08 | 35.74 | 36.03 | 36.03 | 1.20% | 20,159 |
| Nov 26, 2025 | 35.72 | 35.75 | 35.43 | 35.60 | 35.60 | 0.78% | 16,481 |
| Nov 25, 2025 | 34.84 | 35.37 | 34.37 | 35.33 | 35.33 | 0.74% | 20,255 |
| Nov 24, 2025 | 34.43 | 35.07 | 34.43 | 35.07 | 35.07 | 3.17% | 22,891 |
| Nov 21, 2025 | 34.15 | 34.37 | 33.20 | 33.99 | 33.99 | -0.31% | 108,734 |
| Nov 20, 2025 | 35.65 | 36.10 | 34.09 | 34.09 | 34.09 | -3.25% | 51,211 |
| Nov 19, 2025 | 35.22 | 35.60 | 34.93 | 35.24 | 35.24 | 0.20% | 80,042 |
| Nov 18, 2025 | 35.00 | 35.44 | 34.61 | 35.17 | 35.17 | -0.91% | 38,387 |
| Nov 17, 2025 | 36.03 | 36.23 | 35.19 | 35.49 | 35.49 | -1.48% | 32,147 |
| Nov 14, 2025 | 35.66 | 36.44 | 35.18 | 36.03 | 36.03 | -0.01% | 37,456 |
| Nov 13, 2025 | 37.15 | 37.15 | 35.89 | 36.03 | 36.03 | -3.01% | 32,337 |
| Nov 12, 2025 | 37.91 | 37.91 | 37.07 | 37.15 | 37.15 | -1.33% | 32,137 |
| Nov 11, 2025 | 38.06 | 38.06 | 37.45 | 37.65 | 37.65 | -1.10% | 58,363 |
| Nov 10, 2025 | 37.90 | 38.15 | 37.57 | 38.07 | 38.07 | 2.46% | 40,382 |
| Nov 7, 2025 | 37.15 | 37.16 | 36.22 | 37.16 | 37.15 | -0.13% | 45,735 |
| Nov 6, 2025 | 38.29 | 38.29 | 37.07 | 37.20 | 37.20 | -2.84% | 24,943 |
| Nov 5, 2025 | 38.14 | 38.41 | 37.81 | 38.29 | 38.29 | 0.68% | 43,934 |
| Nov 4, 2025 | 38.13 | 38.83 | 37.97 | 38.03 | 38.03 | -3.56% | 79,080 |
| Nov 3, 2025 | 39.96 | 40.01 | 39.23 | 39.43 | 39.43 | -0.01% | 28,459 |
| Oct 31, 2025 | 39.29 | 39.53 | 39.00 | 39.44 | 39.44 | 1.91% | 23,228 |
| Oct 30, 2025 | 39.16 | 39.21 | 38.60 | 38.70 | 38.70 | -1.86% | 15,927 |
| Oct 29, 2025 | 39.16 | 39.45 | 39.00 | 39.43 | 39.43 | 0.69% | 42,754 |
| Oct 28, 2025 | 39.40 | 39.43 | 39.09 | 39.16 | 39.16 | -0.17% | 44,529 |
| Oct 27, 2025 | 39.04 | 39.23 | 38.80 | 39.23 | 39.23 | 2.10% | 75,459 |
| Oct 24, 2025 | 38.41 | 38.59 | 38.37 | 38.42 | 38.42 | 1.57% | 21,986 |
| Oct 23, 2025 | 37.08 | 37.86 | 37.08 | 37.83 | 37.83 | 1.55% | 43,389 |
| Oct 22, 2025 | 37.84 | 37.84 | 36.90 | 37.25 | 37.25 | -1.56% | 15,816 |
| Oct 21, 2025 | 37.80 | 37.97 | 37.55 | 37.84 | 37.84 | -0.04% | 17,762 |
| Oct 20, 2025 | 37.60 | 37.94 | 37.60 | 37.86 | 37.85 | 0.97% | 29,275 |
| Oct 17, 2025 | 37.31 | 37.53 | 37.00 | 37.49 | 37.49 | -0.30% | 21,149 |
| Oct 16, 2025 | 38.14 | 38.24 | 37.41 | 37.60 | 37.60 | -0.21% | 46,853 |
| Oct 15, 2025 | 37.86 | 38.00 | 37.42 | 37.68 | 37.68 | 0.83% | 36,175 |
| Oct 14, 2025 | 37.68 | 37.73 | 36.90 | 37.37 | 37.37 | -1.71% | 19,582 |
| Oct 13, 2025 | 37.96 | 38.04 | 37.55 | 38.02 | 38.02 | 2.34% | 36,490 |
| Oct 10, 2025 | 38.69 | 38.76 | 37.08 | 37.15 | 37.15 | -3.66% | 48,619 |
| Oct 9, 2025 | 38.27 | 38.58 | 38.11 | 38.56 | 38.56 | 0.76% | 46,121 |
| Oct 8, 2025 | 37.53 | 38.29 | 37.53 | 38.27 | 38.27 | 2.63% | 45,624 |
| Oct 7, 2025 | 38.01 | 38.01 | 36.86 | 37.29 | 37.29 | -1.14% | 47,563 |
| Oct 6, 2025 | 37.60 | 38.12 | 37.60 | 37.72 | 37.72 | 1.24% | 35,469 |
| Oct 3, 2025 | 37.69 | 37.69 | 37.01 | 37.26 | 37.26 | -0.51% | 55,111 |
| Oct 2, 2025 | 37.44 | 37.50 | 37.13 | 37.45 | 37.45 | 1.24% | 42,126 |
| Oct 1, 2025 | 36.51 | 37.04 | 36.51 | 36.99 | 36.99 | 0.85% | 20,762 |
| Sep 30, 2025 | 36.53 | 36.70 | 36.37 | 36.68 | 36.68 | -0.01% | 22,746 |
| Sep 29, 2025 | 36.69 | 36.91 | 36.65 | 36.69 | 36.69 | 1.05% | 24,235 |
| Sep 26, 2025 | 36.22 | 36.33 | 35.99 | 36.31 | 36.31 | 0.31% | 28,449 |