KraneShares Artificial Intelligence and Technology Public and Private ETF AGIX
39.58 USD -0.71 (-1.76%)
Regular-session close
39.50 -0.08 -0.20%
After hours · Nov 13, 5:39 PM ET
38.68 Day range 40.30
31.23 52-week range 49.56
- YTD
- +9.04%
- 1 year
- +9.85%
AGIX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.30 | 40.30 | 38.68 | 39.58 | -0.71 | -1.76% | 122,661 |
| Nov 12, 2026 | 39.63 | 40.74 | 39.54 | 40.29 | -0.56 | -1.37% | 92,600 |
| Nov 11, 2026 | 40.73 | 41.38 | 40.35 | 40.85 | +1.16 | +2.92% | 539,600 |
| Nov 10, 2026 | 39.59 | 40.30 | 39.01 | 39.69 | -0.37 | -0.92% | 647,100 |
| Nov 9, 2026 | 38.69 | 40.20 | 38.69 | 40.06 | +1.72 | +4.49% | 82,900 |
| Nov 6, 2026 | 38.43 | 38.68 | 37.84 | 38.34 | +1.15 | +3.09% | 185,900 |
| Nov 5, 2026 | 39.66 | 39.66 | 36.80 | 37.19 | -3.50 | -8.60% | 325,900 |
| Nov 4, 2026 | 41.06 | 41.66 | 40.41 | 40.69 | -0.73 | -1.76% | 100,800 |
| Nov 3, 2026 | 40.89 | 41.68 | 40.84 | 41.42 | +0.74 | +1.82% | 60,900 |
| Nov 2, 2026 | 41.94 | 42.14 | 40.61 | 40.68 | -0.94 | -2.26% | 127,300 |
| Oct 30, 2026 | 42.35 | 42.35 | 41.06 | 41.62 | -2.47 | -5.60% | 158,500 |
| Oct 29, 2026 | 44.13 | 44.43 | 43.80 | 44.09 | -1.31 | -2.89% | 113,500 |
| Oct 28, 2026 | 45.14 | 45.47 | 44.77 | 45.40 | +0.66 | +1.48% | 92,400 |
| Oct 27, 2026 | 43.98 | 44.90 | 43.98 | 44.74 | +0.92 | +2.10% | 89,000 |
| Oct 26, 2026 | 43.23 | 44.13 | 43.01 | 43.82 | +0.63 | +1.46% | 88,800 |
| Oct 23, 2026 | 42.78 | 43.52 | 42.72 | 43.19 | +0.28 | +0.65% | 122,000 |
| Oct 22, 2026 | 43.99 | 44.11 | 42.65 | 42.91 | -2.18 | -4.83% | 144,200 |
| Oct 21, 2026 | 44.97 | 45.32 | 44.65 | 45.09 | +0.94 | +2.13% | 68,500 |
| Oct 20, 2026 | 43.70 | 44.57 | 43.38 | 44.15 | -0.01 | -0.02% | 133,100 |
| Oct 19, 2026 | 44.56 | 44.75 | 43.97 | 44.16 | +0.65 | +1.49% | 145,100 |
| Oct 16, 2026 | 45.21 | 45.21 | 43.28 | 43.51 | -2.04 | -4.48% | 1,000,100 |
| Oct 15, 2026 | 44.26 | 45.63 | 43.79 | 45.55 | +0.02 | +0.04% | 166,900 |
| Oct 14, 2026 | 46.79 | 46.83 | 45.38 | 45.53 | -1.96 | -4.13% | 206,300 |
| Oct 13, 2026 | 46.89 | 47.56 | 46.75 | 47.49 | -0.18 | -0.38% | 83,600 |
| Oct 12, 2026 | 48.48 | 48.48 | 47.55 | 47.67 | -0.80 | -1.65% | 46,300 |
| Oct 9, 2026 | 48.35 | 48.55 | 48.01 | 48.47 | +0.73 | +1.53% | 82,800 |
| Oct 8, 2026 | 48.51 | 48.75 | 47.45 | 47.74 | -1.20 | -2.45% | 78,400 |
| Oct 7, 2026 | 48.87 | 49.08 | 48.59 | 48.94 | -0.62 | -1.25% | 129,600 |
| Oct 6, 2026 | 49.46 | 49.90 | 49.35 | 49.56 | +0.44 | +0.90% | 138,800 |
| Oct 5, 2026 | 48.89 | 49.22 | 48.87 | 49.12 | +0.30 | +0.61% | 94,800 |
| Oct 2, 2026 | 48.98 | 49.25 | 48.63 | 48.82 | +0.78 | +1.62% | 100,600 |
| Oct 1, 2026 | 47.90 | 48.21 | 47.56 | 48.04 | +0.51 | +1.07% | 74,400 |
| Sep 30, 2026 | 47.79 | 47.85 | 47.50 | 47.53 | -0.15 | -0.31% | 51,200 |
| Sep 29, 2026 | 47.45 | 47.89 | 47.32 | 47.68 | +0.40 | +0.85% | 139,400 |
| Sep 28, 2026 | 47.63 | 47.63 | 46.84 | 47.28 | -0.82 | -1.70% | 82,700 |
| Sep 25, 2026 | 48.31 | 48.38 | 47.90 | 48.10 | -0.11 | -0.23% | 74,500 |
| Sep 24, 2026 | 47.50 | 48.36 | 47.49 | 48.21 | +0.13 | +0.27% | 45,300 |
| Sep 23, 2026 | 48.46 | 48.61 | 47.92 | 48.08 | -0.53 | -1.09% | 195,800 |
| Sep 22, 2026 | 48.03 | 48.70 | 47.91 | 48.61 | +0.42 | +0.87% | 121,300 |
| Sep 21, 2026 | 47.21 | 48.27 | 47.12 | 48.19 | +1.64 | +3.52% | 141,100 |
| Sep 18, 2026 | 46.40 | 46.56 | 45.88 | 46.55 | +0.47 | +1.02% | 59,800 |
| Sep 17, 2026 | 45.82 | 46.09 | 45.79 | 46.08 | +1.16 | +2.58% | 67,900 |
| Sep 16, 2026 | 44.86 | 45.47 | 44.50 | 44.92 | +0.39 | +0.88% | 77,400 |
| Sep 15, 2026 | 44.75 | 45.01 | 44.49 | 44.53 | -0.31 | -0.69% | 59,000 |
| Sep 14, 2026 | 44.45 | 45.23 | 44.45 | 44.84 | -0.98 | -2.14% | 163,600 |
| Sep 11, 2026 | 45.76 | 46.15 | 45.72 | 45.82 | +0.54 | +1.19% | 108,800 |
| Sep 10, 2026 | 45.34 | 45.99 | 45.24 | 45.28 | -0.94 | -2.03% | 53,500 |
| Sep 9, 2026 | 46.36 | 46.70 | 46.22 | 46.22 | -0.15 | -0.32% | 64,900 |
| Sep 8, 2026 | 46.05 | 46.79 | 46.02 | 46.37 | +0.44 | +0.96% | 117,300 |
| Sep 4, 2026 | 45.47 | 45.95 | 45.40 | 45.93 | +0.59 | +1.30% | 84,200 |
| Sep 3, 2026 | 44.35 | 45.41 | 44.35 | 45.34 | +1.24 | +2.81% | 128,600 |
| Sep 2, 2026 | 43.97 | 44.27 | 43.90 | 44.10 | -0.10 | -0.23% | 122,000 |
| Sep 1, 2026 | 44.68 | 44.74 | 44.00 | 44.20 | -0.93 | -2.06% | 128,200 |
| Aug 31, 2026 | 44.83 | 45.26 | 44.80 | 45.13 | +0.10 | +0.22% | 58,800 |
| Aug 28, 2026 | 45.58 | 45.97 | 44.92 | 45.03 | -0.91 | -1.98% | 93,600 |
| Aug 27, 2026 | 45.52 | 45.98 | 45.52 | 45.94 | +1.16 | +2.59% | 650,900 |
| Aug 26, 2026 | 44.42 | 44.98 | 44.21 | 44.78 | +0.09 | +0.20% | 199,600 |
| Aug 25, 2026 | 44.51 | 44.76 | 44.41 | 44.69 | +0.69 | +1.57% | 81,500 |
| Aug 24, 2026 | 44.25 | 44.36 | 43.66 | 44.00 | -0.85 | -1.90% | 290,500 |
| Aug 21, 2026 | 45.02 | 45.13 | 44.52 | 44.85 | +0.15 | +0.34% | 59,500 |
| Aug 20, 2026 | 44.49 | 44.86 | 44.42 | 44.70 | +0.17 | +0.38% | 110,400 |
| Aug 19, 2026 | 45.28 | 45.45 | 43.98 | 44.53 | -0.28 | -0.62% | 100,900 |
| Aug 18, 2026 | 45.70 | 45.88 | 44.81 | 44.81 | -1.90 | -4.07% | 102,400 |
| Aug 17, 2026 | 46.68 | 47.14 | 46.60 | 46.71 | +0.03 | +0.06% | 148,600 |
| Aug 14, 2026 | 46.70 | 46.87 | 46.27 | 46.68 | +0.12 | +0.26% | 137,300 |
65 days, newest first. Daily bars as drawn on the AGIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.