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