KraneShares Artificial In... (AGIX)
NASDAQ: AGIX
· Real-Time Price · USD
32.52
-0.58 (-1.77%)
At close: Aug 19, 2025, 10:44 AM
AGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.90 | 33.14 | 32.80 | 33.10 | 33.10 | 0.70% | 8,289 |
| 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 |
| Aug 8, 2025 | 32.96 | 33.19 | 32.65 | 32.86 | 32.86 | 0.12% | 36,215 |
| Aug 7, 2025 | 33.42 | 33.55 | 32.50 | 32.82 | 32.82 | 0.37% | 38,919 |
| Aug 6, 2025 | 32.15 | 32.71 | 32.15 | 32.70 | 32.70 | 2.35% | 183,919 |
| Aug 5, 2025 | 32.18 | 32.30 | 31.80 | 31.95 | 31.95 | -0.22% | 16,228 |
| Aug 4, 2025 | 31.70 | 32.15 | 31.70 | 32.02 | 32.02 | 2.01% | 37,133 |
| Aug 1, 2025 | 32.00 | 32.00 | 31.28 | 31.39 | 31.39 | -3.30% | 32,559 |
| Jul 31, 2025 | 33.07 | 33.07 | 32.42 | 32.46 | 32.46 | 0.12% | 34,604 |
| Jul 30, 2025 | 32.61 | 32.75 | 32.32 | 32.42 | 32.42 | -0.58% | 23,034 |
| Jul 29, 2025 | 32.73 | 32.73 | 32.29 | 32.61 | 32.61 | -0.37% | 19,956 |
| Jul 28, 2025 | 32.61 | 32.73 | 32.38 | 32.73 | 32.73 | 0.80% | 21,700 |
| Jul 25, 2025 | 32.23 | 32.77 | 32.23 | 32.47 | 32.47 | 0.59% | 74,508 |
| Jul 24, 2025 | 32.30 | 32.43 | 32.03 | 32.28 | 32.28 | 0.06% | 31,412 |
| Jul 23, 2025 | 32.01 | 32.35 | 31.90 | 32.26 | 32.26 | 0.91% | 21,467 |
| Jul 22, 2025 | 32.13 | 32.16 | 31.47 | 31.97 | 31.97 | -0.90% | 25,703 |