KraneShares Artificial Intelligence & Technology ETF (AGIX)

NASDAQ: AGIX · Real-Time Price · USD

38.62

-0.99 (-2.50%)

At close: Apr 28, 2026, 4:00 PM EDT

38.59

-0.03 (-0.08%)

After-hours: Apr 28, 2026, 4:00 PM EDT

AGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.82	39.00	38.29	38.75	-	-2.17%	130,503
Apr 27, 2026	39.65	39.65	39.16	39.61	39.61	0.15%	190,100
Apr 24, 2026	39.47	39.76	39.04	39.55	39.55	1.93%	178,743
Apr 23, 2026	39.18	39.47	38.20	38.80	38.80	-1.97%	215,528
Apr 22, 2026	39.47	39.61	38.96	39.58	39.58	2.22%	215,875
Apr 21, 2026	39.21	39.42	38.60	38.72	38.72	-0.28%	320,423
Apr 20, 2026	38.52	38.90	38.25	38.83	38.83	1.33%	366,369
Apr 17, 2026	38.50	38.50	38.06	38.32	38.32	1.30%	274,670
Apr 16, 2026	37.84	37.91	37.20	37.83	37.83	1.10%	381,199
Apr 15, 2026	37.00	37.44	36.84	37.42	37.42	1.71%	441,366
Apr 14, 2026	36.46	36.88	36.35	36.79	36.79	2.48%	364,736
Apr 13, 2026	34.97	35.93	34.67	35.90	35.90	2.98%	278,978
Apr 10, 2026	35.19	35.23	34.70	34.86	34.86	0.55%	414,536
Apr 9, 2026	34.94	34.95	34.20	34.67	34.67	-0.77%	104,516
Apr 8, 2026	35.52	35.77	34.71	34.94	34.94	3.19%	323,950
Apr 7, 2026	33.49	33.87	32.88	33.86	33.86	0.92%	88,396
Apr 6, 2026	33.73	33.84	33.30	33.55	33.55	0.15%	154,495
Apr 2, 2026	32.15	33.61	32.15	33.50	33.50	1.18%	332,679
Apr 1, 2026	33.21	33.50	32.97	33.11	33.11	1.04%	149,760
Mar 31, 2026	31.62	32.80	31.55	32.77	32.77	4.93%	147,031
Mar 30, 2026	32.45	32.45	30.89	31.23	31.23	-1.89%	108,397
Mar 27, 2026	32.65	32.65	31.64	31.83	31.83	-2.45%	116,126
Mar 26, 2026	33.66	33.80	32.61	32.63	32.63	-3.69%	139,563
Mar 25, 2026	34.42	34.49	33.72	33.88	33.88	0.83%	195,946
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	0.35%	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	-3.00%	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