KraneShares Artificial Intelligence ETF (AGIX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -6.86711210097 | 26.94 | 27.75 | 24.85 | 24756 | 26.58867014 | SP |
| 4 | -5.67 | -18.433029909 | 30.76 | 31.65 | 24.85 | 24153 | 28.34003802 | SP |
| 12 | -5.16 | -17.0578512397 | 30.25 | 31.65 | 24.85 | 19042 | 28.99596348 | SP |
| 26 | 1.51 | 6.40373197625 | 23.58 | 31.65 | 23.58 | 10973 | 28.69871694 | SP |
| 52 | -0.27 | -1.06466876972 | 25.36 | 31.65 | 21.82 | 9904 | 27.97005812 | SP |
| 156 | -0.27 | -1.06466876972 | 25.36 | 31.65 | 21.82 | 9904 | 27.97005812 | SP |
| 260 | -0.27 | -1.06466876972 | 25.36 | 31.65 | 21.82 | 9904 | 27.97005812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 24.96 | -1.4 | -5.30 | 25.75 | 25.75 | 24.85 | 31030 |
| 1741390500 | 26.3563 | 0.06 | 0.21 | 26.31 | 26.505 | 25.6595 | 14638 |
| 1741304100 | 26.3 | -1.41 | -5.09 | 27 | 27.2613 | 26.3 | 11545 |
| 1741217700 | 27.71 | 0.54 | 1.99 | 27.33 | 27.75 | 27.0189 | 34397 |
| 1741131300 | 27.17 | 0.07 | 0.26 | 26.94 | 27.58 | 26.3 | 32170 |
| 1741044900 | 27.1002 | -1.05 | -3.73 | 28.21 | 28.47 | 27.01 | 66396 |
| 1740785700 | 28.15 | 0.3 | 1.08 | 27.85 | 28.15 | 27.5 | 44368 |
| 1740699300 | 27.85 | -0.99 | -3.43 | 29.13 | 29.17 | 27.84 | 27058 |
| 1740612900 | 28.84 | 0.37 | 1.30 | 28.79 | 29.19 | 28.73 | 11903 |
| 1740526500 | 28.47 | -0.53 | -1.83 | 29 | 29 | 28.1407 | 51559 |
| 1740440100 | 29 | -0.67 | -2.26 | 29.7 | 29.71 | 28.83 | 21037 |
| 1740180900 | 29.67 | -0.96 | -3.13 | 30.69 | 30.69 | 29.66 | 13191 |
| 1740094500 | 30.63 | -0.58 | -1.86 | 31.21 | 31.21 | 30.255 | 13203 |
| 1740008100 | 31.21 | -0.3 | -0.95 | 31.48 | 31.65 | 31.09 | 24227 |
| 1739921700 | 31.51 | 0.27 | 0.86 | 31.56 | 31.56 | 31.31 | 18522 |
| 1739576100 | 31.24 | -0.06 | -0.19 | 31.31 | 31.6 | 31 | 12779 |
| 1739489700 | 31.3 | 0.45 | 1.46 | 30.95 | 31.31 | 30.71 | 9140 |
| 1739403300 | 30.85 | 0.03 | 0.10 | 30.38 | 30.8792 | 30.38 | 6942 |
| 1739316900 | 30.82 | -0.23 | -0.74 | 30.76 | 30.93 | 30.62 | 14799 |
| 1739230500 | 31.05 | 0.55 | 1.80 | 30.63 | 31.06 | 30.63 | 20801 |
| 1738971300 | 30.5 | -0.12 | -0.39 | 30.68 | 30.948 | 30.4329 | 15808 |
| 1738884900 | 30.62 | -0.03 | -0.10 | 30.8 | 31 | 30.42 | 49818 |
| 1738798500 | 30.65 | 0.26 | 0.86 | 30.38 | 30.65 | 30.28 | 3581 |
| 1738712100 | 30.39 | 0.6 | 2.01 | 30.03 | 30.39 | 29.99 | 4289 |
| 1738625700 | 29.79 | -0.31 | -1.03 | 29.44 | 29.97 | 29.27 | 40934 |
| 1738366500 | 30.1 | 0.09 | 0.30 | 30.28 | 30.28 | 30 | 968 |
| 1738280100 | 30.01 | -0.06 | -0.20 | 29.99 | 30.1295 | 29.76 | 3387 |
| 1738193700 | 30.07 | -0.2 | -0.66 | 30.29 | 30.29 | 29.85 | 3996 |
| 1738107300 | 30.27 | 1.02 | 3.49 | 30.21 | 30.27 | 29.185 | 7063 |
| 1738020900 | 29.25 | -1.1 | -3.61 | 29.02 | 29.7195 | 28.94 | 94552 |
| 1737761700 | 30.345 | -0.11 | -0.34 | 30.56 | 30.67 | 30.322 | 28990 |
| 1737675300 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1737588900 | 30.45 | 0.33 | 1.10 | 30.22 | 30.549 | 30.185 | 10856 |
| 1737502500 | 30.12 | 0.62 | 2.10 | 29.695 | 30.12 | 29.4863 | 10065 |
| 1737156900 | 29.5 | 0.05 | 0.17 | 29.59 | 29.62 | 29.35 | 5901 |
| 1737070500 | 29.45 | 0.37 | 1.27 | 29.24 | 29.45 | 29.1 | 7775 |
| 1736984100 | 29.08 | 0.74 | 2.61 | 29.09 | 29.12 | 28.79 | 48681 |
| 1736897700 | 28.34 | 0.1 | 0.35 | 28.54 | 28.63 | 28.23 | 6881 |
| 1736811300 | 28.24 | -0.31 | -1.09 | 28.05 | 28.24 | 27.9 | 8844 |
| 1736552100 | 28.55 | -0.3 | -1.04 | 28.56 | 28.64 | 28.215 | 11539 |
| 1736379300 | 28.85 | -0.03 | -0.10 | 28.85 | 28.97 | 28.6495 | 8880 |
| 1736292900 | 28.88 | -0.69 | -2.33 | 29.71 | 29.71 | 28.83 | 12499 |
| 1736206500 | 29.57 | 0.48 | 1.65 | 29.58 | 29.74 | 29.32 | 13110 |
| 1735947300 | 29.09 | 0.69 | 2.43 | 28.68 | 29.09 | 28.6697 | 10544 |
| 1735860900 | 28.4 | -0.03 | -0.11 | 28.62 | 28.76 | 28.2 | 17587 |
| 1735688100 | 28.43 | -0.28 | -0.98 | 29.01 | 29.01 | 28.4 | 4751 |
| 1735601700 | 28.71 | -0.42 | -1.44 | 28.75 | 28.84 | 28.34 | 13288 |
| 1735342500 | 29.13 | -0.44 | -1.49 | 29.51 | 29.51 | 28.865 | 8069 |
| 1735256100 | 29.57 | -0.07 | -0.24 | 29.64 | 29.64 | 29.3467 | 3405 |
| 1735077840 | 29.64 | 0.43 | 1.47 | 29.33 | 29.64 | 29.33 | 2101 |
| 1734996900 | 29.21 | 0.05 | 0.17 | 29.26 | 29.26 | 28.97 | 26221 |
| 1734737700 | 29.16 | 0.29 | 1.00 | 28.71 | 29.41 | 28.54 | 4011 |
| 1734651300 | 28.87 | 0 | 0.00 | 29.22 | 29.27 | 28.81 | 8753 |
| 1734564900 | 28.87 | -1.22 | -4.05 | 30.11 | 30.15 | 28.81 | 39088 |
| 1734478500 | 30.09 | -0.27 | -0.89 | 30.25 | 30.36 | 29.96 | 12329 |
| 1734392100 | 30.36 | 0.51 | 1.71 | 30.01 | 30.37 | 30 | 12986 |
| 1734132900 | 29.85 | 0.06 | 0.20 | 30.06 | 30.06 | 29.66 | 8951 |
| 1734046500 | 29.79 | -0.2 | -0.67 | 29.85 | 29.95 | 29.79 | 4331 |
| 1733960100 | 29.99 | 0.6 | 2.04 | 29.67 | 29.9925 | 29.54 | 6620 |
| 1733873700 | 29.39 | -0.42 | -1.41 | 29.81 | 29.9398 | 29.25 | 8155 |
| 1733787300 | 29.81 | -0.32 | -1.06 | 30.23 | 30.23 | 29.65 | 30146 |
| 1733528100 | 30.13 | 0.26 | 0.87 | 29.96 | 30.15 | 29.96 | 2895 |
| 1733441700 | 29.87 | -0.03 | -0.10 | 29.91 | 29.99 | 29.845 | 7373 |
| 1733355300 | 29.9 | 1.01 | 3.50 | 29.48 | 29.9 | 29.455 | 9072 |
| 1733268900 | 28.89 | 0.26 | 0.91 | 28.63 | 28.89 | 28.53 | 5429 |
| 1733182500 | 28.63 | 0.4 | 1.42 | 28.27 | 28.71 | 28.27 | 15334 |
| 1732917840 | 28.23 | 0.21 | 0.75 | 28.07 | 28.255 | 28.07 | 705 |
| 1732750500 | 28.0206 | -0.44 | -1.56 | 28.48 | 28.48 | 27.9429 | 6321 |
| 1732664100 | 28.4651 | 0.14 | 0.48 | 28.41 | 28.48 | 28.4 | 4121 |
| 1732577700 | 28.33 | 0.03 | 0.11 | 28.66 | 28.72 | 28.26 | 7764 |
| 1732318500 | 28.3 | 0.2 | 0.71 | 28.3 | 28.3 | 28.19 | 6863 |
| 1732232100 | 28.1 | 0.54 | 1.96 | 27.88 | 28.11 | 27.7893 | 1544 |
| 1732145700 | 27.56 | -0.05 | -0.18 | 27.61 | 27.61 | 27.195 | 1531 |
| 1732059300 | 27.61 | 0.49 | 1.81 | 27 | 27.61 | 27 | 1250 |
| 1731972900 | 27.12 | -0.02 | -0.07 | 27.21 | 27.29 | 27.04 | 2696 |
| 1731713700 | 27.14 | -0.64 | -2.30 | 27.63 | 28.12 | 26.985 | 2386 |
| 1731627300 | 27.78 | -0.25 | -0.89 | 28.09 | 28.09 | 27.78 | 2586 |
| 1731540900 | 28.03 | 0.1 | 0.36 | 27.98 | 28.289 | 27.98 | 24688 |
| 1731454500 | 27.93 | -0.07 | -0.25 | 27.96 | 28.06 | 27.85 | 3140 |
| 1731368100 | 28 | 0.1 | 0.36 | 27.99 | 28 | 27.7928 | 7920 |
| 1731108900 | 27.9 | 0.03 | 0.11 | 27.87 | 27.9 | 27.73 | 6114 |
| 1731022500 | 27.87 | 0.56 | 2.05 | 27.32 | 27.93 | 27.32 | 2026 |
| 1730936100 | 27.31 | 0.86 | 3.25 | 26.96 | 27.335 | 26.96 | 562 |
| 1730849700 | 26.45 | 0.56 | 2.16 | 25.98 | 26.58 | 25.98 | 5304 |
| 1730763300 | 25.89 | -0.1 | -0.37 | 26 | 26.03 | 25.85 | 8457 |
| 1730500500 | 25.985 | 0.2 | 0.76 | 25.92 | 26.1 | 25.892 | 920 |
| 1730414100 | 25.79 | -0.68 | -2.57 | 26.35 | 26.35 | 25.77 | 729 |
| 1730327700 | 26.4711 | -0.25 | -0.93 | 26.72 | 26.77 | 26.4711 | 4807 |
| 1730241300 | 26.72 | 0.31 | 1.15 | 26.42 | 26.72 | 26.4 | 10789 |
| 1730154900 | 26.415 | 0 | 0.02 | 26.61 | 26.61 | 26.415 | 11308 |
| 1729895700 | 26.41 | 0.25 | 0.96 | 26.36 | 26.61 | 26.36 | 3766 |
| 1729809300 | 26.16 | 0.36 | 1.38 | 26.12 | 26.16 | 26.07 | 816 |
| 1729722900 | 25.8044 | -0.5 | -1.91 | 26.31 | 26.31 | 25.77 | 1853 |
| 1729636500 | 26.308 | -0.04 | -0.15 | 26.2 | 26.33 | 26.2 | 974 |
| 1729550100 | 26.3466 | 0.06 | 0.23 | 26.29 | 26.41 | 26.22 | 461 |
| 1729290900 | 26.2853 | 0.02 | 0.07 | 26.44 | 26.44 | 26.2853 | 23 |
| 1729204500 | 26.2673 | 0.2 | 0.76 | 26.4 | 26.44 | 26.2673 | 1521 |
| 1729118100 | 26.0692 | 0 | 0.01 | 26.18 | 26.18 | 25.88 | 4593 |
| 1729031700 | 26.0659 | -0.53 | -1.99 | 26.67 | 26.67 | 25.86 | 3006 |
| 1728945300 | 26.595 | 0.25 | 0.95 | 26.55 | 26.7 | 26.49 | 548 |
| 1728686100 | 26.345 | 0.08 | 0.31 | 26.26 | 26.3645 | 26.26 | 3380 |
| 1728599700 | 26.2624 | 0.17 | 0.65 | 26.14 | 26.31 | 26.14 | 927 |
| 1728513300 | 26.092 | 0.34 | 1.33 | 25.83 | 26.092 | 25.83 | 1939 |
| 1728426900 | 25.7494 | 0.4 | 1.60 | 25.7 | 25.7494 | 25.68 | 762 |
| 1728340500 | 25.345 | -0.2 | -0.78 | 25.55 | 25.55 | 25.3271 | 5484 |
| 1728081300 | 25.5451 | 0.44 | 1.76 | 25.5 | 25.5451 | 25.23 | 1223 |
| 1727994900 | 25.1023 | 0.02 | 0.07 | 25.08 | 25.17 | 25.03 | 595 |
| 1727908500 | 25.085 | 0.19 | 0.78 | 24.89 | 25.1199 | 24.89 | 4865 |
| 1727822100 | 24.8916 | -0.51 | -2.01 | 25.45 | 25.45 | 24.7999 | 3916 |
| 1727735700 | 25.4028 | 0.02 | 0.09 | 25.31 | 25.4028 | 25.24 | 3125 |
| 1727476500 | 25.3798 | -0.25 | -0.97 | 25.71 | 25.71 | 25.3798 | 4669 |
| 1727390100 | 25.629 | 0.21 | 0.82 | 25.785 | 25.785 | 25.435 | 2554 |
| 1727303700 | 25.4208 | 0.07 | 0.29 | 25.45 | 25.48 | 25.41 | 5059 |
| 1727217300 | 25.3466 | 0.15 | 0.59 | 25.38 | 25.38 | 25.04 | 2744 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
