KraneShares Artificial In... (AGIX)
NASDAQ: AGIX
· Real-Time Price · USD
34.68
0.49 (1.43%)
At close: Sep 08, 2025, 3:59 PM
35.00
0.92%
Pre-market: Sep 09, 2025, 08:46 AM EDT
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.23 | 34.72 | 34.23 | 34.64 | 34.64 | 1.32% | 23,788 |
| Sep 5, 2025 | 34.22 | 34.36 | 33.82 | 34.19 | 34.19 | 1.06% | 23,500 |
| Sep 4, 2025 | 33.63 | 33.84 | 33.36 | 33.83 | 33.83 | 0.45% | 12,141 |
| Sep 3, 2025 | 33.65 | 33.79 | 33.54 | 33.68 | 33.68 | 1.20% | 9,118 |
| Sep 2, 2025 | 33.25 | 33.35 | 32.55 | 33.28 | 33.28 | -0.98% | 53,016 |
| Aug 29, 2025 | 34.16 | 34.16 | 33.50 | 33.61 | 33.61 | -1.93% | 14,220 |
| Aug 28, 2025 | 33.63 | 34.35 | 33.61 | 34.27 | 34.27 | 2.70% | 25,600 |
| Aug 27, 2025 | 33.16 | 33.40 | 33.16 | 33.37 | 33.37 | 1.43% | 3,745 |
| Aug 26, 2025 | 33.00 | 33.08 | 32.85 | 32.90 | 32.90 | -0.15% | 10,536 |
| Aug 25, 2025 | 33.00 | 33.13 | 32.84 | 32.95 | 32.95 | -0.18% | 13,202 |
| Aug 22, 2025 | 32.41 | 33.24 | 32.14 | 33.01 | 33.01 | 1.95% | 19,800 |
| Aug 21, 2025 | 32.49 | 32.49 | 32.28 | 32.38 | 32.38 | -0.34% | 11,100 |
| Aug 20, 2025 | 32.50 | 32.61 | 31.75 | 32.49 | 32.49 | 0.71% | 20,100 |
| Aug 19, 2025 | 33.11 | 33.11 | 32.25 | 32.26 | 32.26 | -2.54% | 27,002 |
| Aug 18, 2025 | 32.90 | 33.14 | 32.80 | 33.10 | 33.10 | 0.70% | 8,300 |
| Aug 15, 2025 | 32.81 | 32.92 | 32.76 | 32.87 | 32.87 | 0.34% | 40,244 |
| Aug 14, 2025 | 32.98 | 32.98 | 32.66 | 32.76 | 32.76 | -0.70% | 16,235 |
| Aug 13, 2025 | 33.23 | 33.23 | 32.86 | 32.99 | 32.99 | -0.45% | 51,407 |
| Aug 12, 2025 | 32.90 | 33.15 | 32.61 | 33.14 | 33.14 | 1.47% | 11,200 |
| Aug 11, 2025 | 32.75 | 33.13 | 32.65 | 32.66 | 32.66 | -0.61% | 24,606 |