KraneShares Artificial Intelligence & Technology ETF (AGIX)

NASDAQ: AGIX · Real-Time Price · USD

34.38

-0.90 (-2.55%)

At close: Feb 27, 2026, 4:00 PM EST

34.40

+0.02 (0.06%)

After-hours: Feb 27, 2026, 7:40 PM EST

AGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.55	34.55	34.00	34.35	34.35	-2.64%	125,458
Feb 26, 2026	35.33	35.34	34.57	35.28	35.28	0.26%	141,852
Feb 25, 2026	34.81	35.34	34.60	35.19	35.19	2.39%	99,280
Feb 24, 2026	33.87	34.41	33.41	34.37	34.37	2.51%	76,550
Feb 23, 2026	34.25	34.25	33.28	33.53	33.53	-2.59%	146,291
Feb 20, 2026	34.44	34.90	34.18	34.42	34.42	-0.41%	72,490
Feb 19, 2026	34.49	34.65	34.03	34.56	34.56	0.17%	97,462
Feb 18, 2026	34.80	34.80	33.93	34.50	34.50	1.02%	108,714
Feb 17, 2026	34.23	34.28	33.40	34.15	34.15	-0.23%	103,869
Feb 13, 2026	34.05	34.77	33.65	34.23	34.23	0.72%	96,514
Feb 12, 2026	34.80	35.03	33.63	33.99	33.99	-1.61%	119,311
Feb 11, 2026	35.42	35.42	34.13	34.54	34.54	-1.43%	56,540
Feb 10, 2026	35.16	35.40	34.92	35.04	35.04	-0.28%	66,560
Feb 9, 2026	34.03	35.19	33.85	35.14	35.14	3.38%	153,366
Feb 6, 2026	33.00	34.00	32.93	33.99	33.99	5.15%	116,641
Feb 5, 2026	32.98	33.50	32.16	32.33	32.33	-2.98%	111,577
Feb 4, 2026	34.36	34.36	32.81	33.32	33.32	-3.00%	95,417
Feb 3, 2026	35.96	35.96	33.91	34.35	34.35	-2.80%	503,924
Feb 2, 2026	35.00	35.72	34.99	35.34	35.34	-0.13%	83,668
Jan 30, 2026	35.87	36.05	35.23	35.39	35.39	-2.39%	64,787
Jan 29, 2026	36.95	36.98	35.37	36.25	36.25	-2.32%	95,028
Jan 28, 2026	37.80	37.80	36.80	37.11	37.11	0.32%	86,433
Jan 27, 2026	37.33	37.33	36.70	36.99	36.99	0.63%	510,716
Jan 26, 2026	36.39	36.79	36.31	36.76	36.76	1.27%	34,756
Jan 23, 2026	36.17	36.46	35.87	36.30	36.30	0.36%	68,123
Jan 22, 2026	36.08	36.20	35.78	36.17	36.17	1.68%	56,449
Jan 21, 2026	35.54	35.77	35.15	35.57	35.57	0.82%	131,386
Jan 20, 2026	35.94	35.94	35.26	35.28	35.28	-2.99%	53,444
Jan 16, 2026	36.54	36.71	36.33	36.37	36.37	-0.12%	18,425
Jan 15, 2026	36.84	36.85	36.32	36.41	36.41	0.12%	30,717
Jan 14, 2026	37.02	37.02	36.14	36.37	36.37	-1.87%	48,022
Jan 13, 2026	37.36	37.41	36.88	37.06	37.06	-0.64%	54,790
Jan 12, 2026	36.68	37.45	36.68	37.30	37.30	0.62%	56,219
Jan 9, 2026	37.05	37.25	36.80	37.07	37.07	0.11%	35,138
Jan 8, 2026	37.37	37.37	36.79	37.03	37.03	-0.61%	47,450
Jan 7, 2026	36.91	37.49	36.88	37.26	37.26	0.90%	362,035
Jan 6, 2026	36.76	36.97	36.48	36.93	36.93	0.74%	30,102
Jan 5, 2026	36.58	36.89	36.58	36.65	36.65	1.12%	23,283
Jan 2, 2026	36.52	36.80	36.03	36.25	36.25	-0.16%	26,458
Dec 31, 2025	36.58	36.58	36.30	36.30	36.30	-0.97%	19,308
Dec 30, 2025	36.63	36.85	36.59	36.66	36.66	-0.17%	35,940
Dec 29, 2025	36.51	36.80	36.51	36.72	36.72	-0.31%	26,516
Dec 26, 2025	36.85	36.89	36.53	36.83	36.83	-0.05%	30,969
Dec 24, 2025	36.81	36.87	36.68	36.85	36.85	0.12%	14,166
Dec 23, 2025	36.81	36.83	36.45	36.81	36.81	-0.28%	21,690
Dec 22, 2025	37.48	37.48	36.83	36.91	36.91	0.51%	25,619
Dec 19, 2025	36.39	36.82	36.39	36.72	36.28	1.73%	7,047
Dec 18, 2025	36.06	36.38	36.04	36.10	35.67	1.53%	11,490
Dec 17, 2025	36.25	36.50	35.54	35.56	35.13	-1.99%	26,960
Dec 16, 2025	35.93	36.33	35.91	36.28	35.85	1.48%	10,721
Dec 15, 2025	36.53	36.53	35.73	35.75	35.32	-1.44%	29,062
Dec 12, 2025	37.05	37.18	36.04	36.27	35.84	-2.81%	31,778
Dec 11, 2025	37.36	37.46	36.85	37.32	36.87	-0.59%	51,154
Dec 10, 2025	37.42	37.65	37.12	37.54	37.09	0.39%	27,832
Dec 9, 2025	37.15	37.46	37.03	37.40	36.95	0.21%	11,677
Dec 8, 2025	37.27	37.43	37.15	37.32	36.87	0.46%	26,837
Dec 5, 2025	36.96	37.29	36.85	37.15	36.70	1.21%	12,603
Dec 4, 2025	36.77	36.77	36.43	36.70	36.26	0.92%	10,102
Dec 3, 2025	36.31	36.40	35.86	36.37	35.93	0.15%	17,220
Dec 2, 2025	36.48	36.75	36.28	36.31	35.88	0.99%	25,551
Dec 1, 2025	35.79	36.16	35.35	35.96	35.53	-0.21%	53,043
Nov 28, 2025	35.85	36.08	35.74	36.03	35.60	1.20%	20,159
Nov 26, 2025	35.72	35.75	35.43	35.60	35.18	0.78%	16,481
Nov 25, 2025	34.84	35.37	34.37	35.33	34.91	0.74%	20,255
Nov 24, 2025	34.43	35.07	34.43	35.07	34.65	3.17%	22,891
Nov 21, 2025	34.15	34.37	33.20	33.99	33.58	-0.31%	108,734
Nov 20, 2025	35.65	36.10	34.09	34.09	33.69	-3.25%	51,211
Nov 19, 2025	35.22	35.60	34.93	35.24	34.82	0.20%	80,042
Nov 18, 2025	35.00	35.44	34.61	35.17	34.75	-0.91%	38,387
Nov 17, 2025	36.03	36.23	35.19	35.49	35.07	-1.48%	32,147
Nov 14, 2025	35.66	36.44	35.18	36.03	35.60	-0.01%	37,456
Nov 13, 2025	37.15	37.15	35.89	36.03	35.60	-3.01%	32,337
Nov 12, 2025	37.91	37.91	37.07	37.15	36.71	-1.33%	32,137
Nov 11, 2025	38.06	38.06	37.45	37.65	37.20	-1.10%	58,363
Nov 10, 2025	37.90	38.15	37.57	38.07	37.61	2.46%	40,382
Nov 7, 2025	37.15	37.16	36.22	37.16	36.71	-0.13%	45,735
Nov 6, 2025	38.29	38.29	37.07	37.20	36.76	-2.84%	24,943
Nov 5, 2025	38.14	38.41	37.81	38.29	37.83	0.68%	43,934
Nov 4, 2025	38.13	38.83	37.97	38.03	37.58	-3.56%	79,080
Nov 3, 2025	39.96	40.01	39.23	39.43	38.96	-0.01%	28,459
Oct 31, 2025	39.29	39.53	39.00	39.44	38.97	1.91%	23,228
Oct 30, 2025	39.16	39.21	38.60	38.70	38.23	-1.86%	15,927
Oct 29, 2025	39.16	39.45	39.00	39.43	38.96	0.69%	42,754
Oct 28, 2025	39.40	39.43	39.09	39.16	38.69	-0.17%	44,529
Oct 27, 2025	39.04	39.23	38.80	39.23	38.76	2.10%	75,459
Oct 24, 2025	38.41	38.59	38.37	38.42	37.96	1.57%	21,986
Oct 23, 2025	37.08	37.86	37.08	37.83	37.37	1.55%	43,389
Oct 22, 2025	37.84	37.84	36.90	37.25	36.81	-1.56%	15,816
Oct 21, 2025	37.80	37.97	37.55	37.84	37.39	-0.04%	17,762
Oct 20, 2025	37.60	37.94	37.60	37.86	37.40	0.97%	29,275
Oct 17, 2025	37.31	37.53	37.00	37.49	37.04	-0.30%	21,149
Oct 16, 2025	38.14	38.24	37.41	37.60	37.15	-0.21%	46,853
Oct 15, 2025	37.86	38.00	37.42	37.68	37.23	0.83%	36,175
Oct 14, 2025	37.68	37.73	36.90	37.37	36.92	-1.71%	19,582
Oct 13, 2025	37.96	38.04	37.55	38.02	37.57	2.34%	36,490
Oct 10, 2025	38.69	38.76	37.08	37.15	36.71	-3.66%	48,619
Oct 9, 2025	38.27	38.58	38.11	38.56	38.10	0.76%	46,121
Oct 8, 2025	37.53	38.29	37.53	38.27	37.81	2.63%	45,624
Oct 7, 2025	38.01	38.01	36.86	37.29	36.85	-1.14%	47,563
Oct 6, 2025	37.60	38.12	37.60	37.72	37.27	1.24%	35,469