KraneShares Artificial Intelligence ETF (AGIX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4173 | 1.68401937046 | 24.78 | 25.1973 | 24.3917 | 2977 | 24.93130383 | SP |
| 4 | 0.6173 | 2.5113913751 | 24.58 | 25.1973 | 22.78 | 1551 | 24.47985517 | SP |
| 12 | 25.1273 | 35896.1428571 | 0.07 | 28.1 | 0.07 | 4564 | 24.01814901 | SP |
| 26 | 25.1273 | 35896.1428571 | 0.07 | 28.1 | 0.07 | 2118 | 24.01814901 | SP |
| 52 | 25.1273 | 35896.1428571 | 0.07 | 28.1 | 0.07 | 1059 | 24.01814901 | SP |
| 156 | 25.1273 | 35896.1428571 | 0.07 | 28.1 | 0.07 | 351 | 24.01814901 | SP |
| 260 | 25.1273 | 35896.1428571 | 0.07 | 28.1 | 0.07 | 266 | 24.01814901 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 25.1973 | 0.12 | 0.49 | 25.1 | 25.1973 | 25.1 | 4895 |
| 1726871700 | 25.0745 | -0.02 | -0.06 | 25.09 | 25.09 | 25.0745 | 168 |
| 1726785300 | 25.09 | 0.69 | 2.84 | 24.9 | 25.19 | 24.9 | 5207 |
| 1726698900 | 24.3978 | -0.09 | -0.35 | 24.59 | 24.59 | 24.3917 | 993 |
| 1726612500 | 24.4833 | -0.05 | -0.22 | 24.78 | 24.78 | 24.42 | 3622 |
| 1726526100 | 24.5362 | -0.09 | -0.37 | 24.63 | 24.63 | 24.3413 | 3444 |
| 1726266900 | 24.6284 | 0.1 | 0.39 | 24.61 | 24.65 | 24.58 | 337 |
| 1726180500 | 24.5325 | 0.28 | 1.14 | 24.23 | 24.62 | 24.23 | 190 |
| 1726094100 | 24.2548 | 0.7 | 2.98 | 23.58 | 24.2548 | 23.58 | 1030 |
| 1726007700 | 23.5534 | 0.33 | 1.43 | 23.31 | 23.5534 | 23.31 | 276 |
| 1725921300 | 23.2206 | 0.43 | 1.87 | 23.16 | 23.2206 | 23.06 | 1197 |
| 1725662100 | 22.7943 | -0.71 | -3.01 | 23.5 | 23.5 | 22.78 | 1021 |
| 1725575700 | 23.5024 | 0.07 | 0.28 | 23.44 | 23.61 | 23.44 | 654 |
| 1725489300 | 23.4363 | -0.09 | -0.39 | 23.32 | 23.47 | 23.32 | 225 |
| 1725402900 | 23.5279 | -1.04 | -4.22 | 24.48 | 24.48 | 23.5279 | 1827 |
| 1725057300 | 24.565 | 0.31 | 1.30 | 24.58 | 24.58 | 24.34 | 545 |
| 1724970900 | 24.2501 | -0.06 | -0.26 | 24.39 | 24.7 | 24.2501 | 2300 |
| 1724884500 | 24.3124 | -0.32 | -1.31 | 24.48 | 24.48 | 24.19 | 1247 |
| 1724798100 | 24.6347 | 0.02 | 0.07 | 24.58 | 24.635 | 24.58 | 297 |
| 1724711700 | 24.6173 | -0.35 | -1.41 | 24.84 | 25 | 24.58 | 609 |
| 1724452500 | 24.97 | 0.36 | 1.48 | 24.91 | 25 | 24.72 | 574 |
| 1724366100 | 24.6059 | -0.62 | -2.46 | 25.35 | 25.35 | 24.6059 | 4832 |
| 1724279700 | 25.2258 | 0.1 | 0.40 | 25.13 | 25.24 | 25.12 | 2907 |
| 1724193300 | 25.125 | -0.01 | -0.04 | 25.2 | 25.3 | 25.11 | 2089 |
| 1724106900 | 25.1338 | 0.33 | 1.33 | 24.86 | 25.1338 | 24.71 | 1829 |
| 1723847700 | 24.8044 | 0.06 | 0.23 | 24.74 | 24.81 | 24.71 | 1653 |
| 1723761300 | 24.7475 | 0.68 | 2.81 | 24.46 | 24.75 | 24.46 | 7276 |
| 1723674900 | 24.0716 | 0.14 | 0.57 | 24.15 | 24.15 | 23.8 | 1136 |
| 1723588500 | 23.9362 | 0.73 | 3.14 | 23.63 | 23.9362 | 23.63 | 4272 |
| 1723502100 | 23.2066 | 0.01 | 0.06 | 23.41 | 23.41 | 23.19 | 1770 |
| 1723242900 | 23.1927 | 0.22 | 0.97 | 23.01 | 23.24 | 23.01 | 294 |
| 1723156500 | 22.9692 | 0.81 | 3.66 | 22.49 | 22.9692 | 22.49 | 403 |
| 1723070100 | 22.158 | -0.26 | -1.17 | 23.04 | 23.04 | 22.158 | 813 |
| 1722983700 | 22.4206 | 0.37 | 1.66 | 22.33 | 22.63 | 22.32 | 430 |
| 1722897300 | 22.0545 | -0.72 | -3.16 | 22.1 | 22.22 | 21.82 | 13365 |
| 1722638100 | 22.7737 | -0.78 | -3.33 | 23.01 | 23.1 | 22.5 | 13351 |
| 1722551700 | 23.558 | -0.83 | -3.41 | 24.51 | 24.6205 | 23.3772 | 14640 |
| 1722465300 | 24.3898 | 0.93 | 3.95 | 24.18 | 24.3898 | 24.18 | 3442 |
| 1722378900 | 23.4636 | -0.59 | -2.46 | 24.19 | 24.29 | 23.39 | 44664 |
| 1722292500 | 24.055 | 0.01 | 0.03 | 24.24 | 24.265 | 23.94 | 29244 |
| 1722033300 | 24.0483 | 0.14 | 0.60 | 24.23 | 24.23 | 23.93 | 3667 |
| 1721946900 | 23.905 | -0.08 | -0.33 | 24.01 | 24.19 | 23.78 | 8942 |
| 1721860500 | 23.9837 | -1.28 | -5.08 | 25.05 | 25.05 | 23.9837 | 13191 |
| 1721774100 | 25.2669 | 0.24 | 0.97 | 25.18 | 25.35 | 25.18 | 2951 |
| 1721687700 | 25.025 | 0.4 | 1.62 | 25 | 25.03 | 24.9304 | 1748 |
| 1721428500 | 24.6251 | -0.18 | -0.71 | 24.81 | 24.83 | 24.6251 | 13931 |
| 1721342100 | 24.8001 | 24.73 | 35,328.71 | 25.36 | 28.1 | 24.63 | 41208 |
| 1721255700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721169300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721082900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720823700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720737300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720650900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720564500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720478100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720218900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720040640 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719959700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719873300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719614100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719527700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719441300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719354900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719268500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
