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
Sep 25, 2025	36.31	36.38	35.69	36.19	36.19	-1.03%	31,042
Sep 24, 2025	37.10	37.10	36.31	36.57	36.57	-0.71%	27,256
Sep 23, 2025	37.60	37.84	36.75	36.83	36.83	-2.23%	41,575
Sep 22, 2025	37.43	37.70	37.10	37.67	37.67	0.64%	54,379
Sep 19, 2025	36.80	37.77	36.77	37.43	37.43	2.02%	581,565
Sep 18, 2025	36.45	36.82	36.45	36.69	36.69	1.13%	22,952
Sep 17, 2025	36.16	36.43	35.80	36.28	36.28	0.06%	16,006
Sep 16, 2025	36.41	36.41	36.16	36.26	36.26	-0.11%	28,627
Sep 15, 2025	35.73	36.33	35.73	36.30	36.30	1.59%	31,977
Sep 12, 2025	35.95	35.95	35.66	35.73	35.73	-0.15%	25,243
Sep 11, 2025	35.88	35.98	35.71	35.79	35.79	0.55%	86,307
Sep 10, 2025	35.79	35.93	35.43	35.59	35.59	1.03%	18,704
Sep 9, 2025	35.19	35.23	34.86	35.23	35.23	1.69%	40,278
Sep 8, 2025	34.23	34.72	34.23	34.64	34.64	1.30%	23,789
Sep 5, 2025	34.22	34.36	33.82	34.20	34.19	1.06%	23,473
Sep 4, 2025	33.63	33.84	33.36	33.84	33.83	0.45%	12,141
Sep 3, 2025	33.65	33.79	33.54	33.68	33.68	1.22%	9,118
Sep 2, 2025	33.25	33.35	32.55	33.28	33.28	-0.99%	53,016
Aug 29, 2025	34.16	34.16	33.50	33.61	33.61	-1.91%	14,220
Aug 28, 2025	33.63	34.35	33.61	34.27	34.27	2.69%	25,569
Aug 27, 2025	33.16	33.40	33.16	33.37	33.37	1.44%	3,745
Aug 26, 2025	33.00	33.08	32.85	32.90	32.90	-0.18%	10,536
Aug 25, 2025	33.00	33.13	32.84	32.96	32.95	-0.17%	13,202
Aug 22, 2025	32.41	33.24	32.14	33.01	33.01	1.94%	19,784
Aug 21, 2025	32.49	32.49	32.28	32.38	32.38	-0.34%	11,052
Aug 20, 2025	32.50	32.61	31.75	32.49	32.49	0.73%	20,096
Aug 19, 2025	33.11	33.11	32.25	32.26	32.26	-2.57%	27,002
Aug 18, 2025	32.90	33.14	32.80	33.11	33.11	0.71%	8,299
Aug 15, 2025	32.81	32.92	32.76	32.87	32.87	0.34%	40,244
Aug 14, 2025	32.98	32.98	32.66	32.76	32.76	-0.70%	16,235
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	32.73	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	31.97	-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