KraneShares Public-Private AI & Technology ETF (AGIX)

NASDAQ: AGIX · Real-Time Price · USD

44.79

-0.29 (-0.64%)

At close: Jun 26, 2026, 4:00 PM EDT

44.31

-0.48 (-1.07%)

After-hours: Jun 26, 2026, 7:45 PM EDT

AGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.42	45.12	43.91	44.79	44.79	-0.64%	228,796
Jun 25, 2026	45.85	45.90	44.39	45.08	45.08	0.16%	220,813
Jun 24, 2026	45.36	45.72	44.46	45.01	45.01	-0.77%	273,405
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
Apr 10, 2026	35.19	35.23	34.70	34.86	34.86	0.55%	423,211
Apr 9, 2026	34.94	34.95	34.20	34.67	34.67	-0.77%	106,793
Apr 8, 2026	35.52	35.77	34.71	34.94	34.94	3.19%	325,648
Apr 7, 2026	33.49	33.87	32.88	33.86	33.86	0.92%	92,907
Apr 6, 2026	33.73	33.84	33.30	33.55	33.55	0.15%	154,648
Apr 2, 2026	32.15	33.61	32.15	33.50	33.50	1.18%	333,084
Apr 1, 2026	33.21	33.50	32.97	33.11	33.11	1.04%	151,667
Mar 31, 2026	31.62	32.80	31.55	32.77	32.77	4.93%	147,208
Mar 30, 2026	32.45	32.45	30.89	31.23	31.23	-1.89%	108,503
Mar 27, 2026	32.65	32.65	31.64	31.83	31.83	-2.45%	117,148
Mar 26, 2026	33.66	33.80	32.61	32.63	32.63	-3.69%	139,810
Mar 25, 2026	34.42	34.49	33.72	33.88	33.88	0.83%	196,360
Mar 24, 2026	34.08	34.11	33.46	33.60	33.60	-2.16%	104,931
Mar 23, 2026	34.00	34.69	33.98	34.34	34.34	2.42%	132,544
Mar 20, 2026	34.43	34.49	33.20	33.53	33.53	-2.60%	94,796
Mar 19, 2026	33.90	34.55	33.65	34.43	34.43	-0.07%	56,913
Mar 18, 2026	34.71	34.98	34.45	34.45	34.45	-1.15%	52,763
Mar 17, 2026	34.77	35.07	34.72	34.85	34.85	0.36%	50,675
Mar 16, 2026	34.44	34.88	34.44	34.73	34.73	2.47%	59,812
Mar 13, 2026	34.27	34.60	33.67	33.89	33.89	-0.53%	95,823
Mar 12, 2026	34.35	34.77	34.00	34.07	34.07	-2.04%	89,906
Mar 11, 2026	34.63	35.01	34.60	34.78	34.78	0.84%	129,504
Mar 10, 2026	34.65	34.98	34.30	34.49	34.49	-0.13%	81,363
Mar 9, 2026	33.57	34.58	33.42	34.54	34.54	1.63%	94,826
Mar 6, 2026	33.76	34.45	33.73	33.98	33.98	-1.38%	86,751
Mar 5, 2026	34.22	34.93	33.83	34.46	34.46	0.19%	102,044
Mar 4, 2026	34.01	34.72	33.83	34.39	34.39	2.29%	98,576
Mar 3, 2026	33.34	33.93	32.67	33.62	33.62	-2.47%	92,526
Mar 2, 2026	33.74	34.62	33.71	34.47	34.47	0.26%	74,928
Feb 27, 2026	34.55	34.55	34.00	34.38	34.38	-2.55%	126,640
Feb 26, 2026	35.33	35.34	34.57	35.28	35.28	0.26%	142,087
Feb 25, 2026	34.81	35.34	34.60	35.19	35.19	2.39%	102,877
Feb 24, 2026	33.87	34.41	33.41	34.37	34.37	2.51%	77,713
Feb 23, 2026	34.25	34.25	33.28	33.53	33.53	-2.59%	146,913
Feb 20, 2026	34.44	34.90	34.18	34.42	34.42	-0.41%	72,928
Feb 19, 2026	34.49	34.65	34.03	34.56	34.56	0.17%	97,765
Feb 18, 2026	34.80	34.80	33.93	34.50	34.50	1.02%	108,819
Feb 17, 2026	34.23	34.28	33.40	34.15	34.15	-0.23%	104,446
Feb 13, 2026	34.05	34.77	33.65	34.23	34.23	0.72%	96,567
Feb 12, 2026	34.80	35.03	33.63	33.99	33.99	-1.61%	120,210
Feb 11, 2026	35.42	35.42	34.13	34.54	34.54	-1.43%	58,036
Feb 10, 2026	35.16	35.40	34.92	35.04	35.04	-0.28%	66,660
Feb 9, 2026	34.03	35.19	33.85	35.14	35.14	3.38%	153,994
Feb 6, 2026	33.00	34.00	32.93	33.99	33.99	5.15%	117,408
Feb 5, 2026	32.98	33.50	32.16	32.33	32.33	-2.98%	114,444
Feb 4, 2026	34.36	34.36	32.81	33.32	33.32	-3.01%	95,417
Feb 3, 2026	35.96	35.96	33.91	34.35	34.35	-2.80%	503,924