KraneShares Artificial Intelligence & Technology ETF (AGIX) Historical Stock Data
26.47 ↓0.25 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGIX is down -0.11% a day on average. There have been 12 days where KraneShares Artificial Intelligence & Technology ETF closed green and 12 days where AGIX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-10-30 | 26.69 | 26.47 | ↓$0.22 (-0.82%) | 26.47 | 26.77 | 4.81K |
2024-10-29 | 26.42 | 26.72 | ↑$0.30 (1.14%) | 26.40 | 26.72 | 10.79K |
2024-10-28 | 26.48 | 26.42 | ↓$0.07 (-0.25%) | 26.42 | 26.55 | 11.31K |
2024-10-25 | 26.61 | 26.41 | ↓$0.20 (-0.75%) | 26.41 | 26.61 | 3.76K |
2024-10-24 | 26.14 | 26.16 | ↑$0.02 (0.08%) | 26.09 | 26.16 | 814 |
2024-10-23 | 26.15 | 25.80 | ↓$0.35 (-1.32%) | 25.77 | 26.15 | 1.85K |
2024-10-22 | 26.31 | 26.31 | ↓$0.01 (-0.02%) | 26.31 | 26.31 | 0.96K |
2024-10-21 | 26.27 | 26.35 | ↑$0.08 (0.29%) | 26.27 | 26.35 | 461 |
2024-10-18 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 23 |
2024-10-17 | 26.37 | 26.27 | ↓$0.10 (-0.39%) | 26.27 | 26.39 | 1.32K |
2024-10-16 | 26.16 | 26.07 | ↓$0.09 (-0.35%) | 25.98 | 26.16 | 4.59K |
2024-10-15 | 26.06 | 26.07 | ↑$0.01 (0.02%) | 26.01 | 26.18 | 3.21K |
2024-10-14 | 26.49 | 26.60 | ↑$0.11 (0.40%) | 26.49 | 26.60 | 628 |
2024-10-11 | 26.36 | 26.35 | ↓$0.02 (-0.07%) | 26.30 | 26.36 | 3.38K |
2024-10-10 | 26.14 | 26.26 | ↑$0.12 (0.47%) | 26.14 | 26.26 | 0.93K |
2024-10-09 | 25.92 | 26.09 | ↑$0.17 (0.66%) | 25.92 | 26.09 | 1.94K |
2024-10-08 | 25.68 | 25.75 | ↑$0.07 (0.27%) | 25.68 | 25.75 | 762 |
2024-10-07 | 25.47 | 25.35 | ↓$0.13 (-0.49%) | 25.33 | 25.53 | 5.48K |
2024-10-04 | 25.50 | 25.55 | ↑$0.05 (0.18%) | 25.23 | 25.55 | 1.22K |
2024-10-03 | 25.17 | 25.10 | ↓$0.07 (-0.27%) | 25.03 | 25.17 | 595 |
2024-10-02 | 24.98 | 25.09 | ↑$0.11 (0.42%) | 24.98 | 25.12 | 4.86K |
2024-10-01 | 25.20 | 24.89 | ↓$0.31 (-1.22%) | 24.80 | 25.20 | 3.72K |
2024-09-30 | 25.25 | 25.40 | ↑$0.15 (0.61%) | 25.25 | 25.40 | 3.13K |
2024-09-27 | 25.71 | 25.38 | ↓$0.33 (-1.28%) | 25.38 | 25.71 | 4.67K |
Create an account or log in to view more rows.
$AGIX gonna come down hard today
$AGIX about to pop IMHO
$AGIX HODL