Skip to main content

KraneShares Artificial Intelligence & Technology ETF (NQ: AGIX )

25.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 25.75 25.75 25.00 25.02 7,837 -0.86(-3.32%)
Mar 12, 2025 25.83 26.05 25.61 25.88 11,031 +0.53(+2.09%)
Mar 11, 2025 24.99 25.61 24.90 25.35 37,209 +0.39(+1.56%)
Mar 10, 2025 25.75 25.75 24.85 24.96 31,201 -1.40(-5.30%)
Mar 07, 2025 26.31 26.50 25.66 26.36 14,656 +0.06(+0.21%)
Mar 06, 2025 27.00 27.26 26.30 26.30 11,545 -1.41(-5.09%)
Mar 05, 2025 27.33 27.75 27.02 27.71 34,397 +0.54(+1.99%)
Mar 04, 2025 26.94 27.58 26.30 27.17 32,170 +0.07(+0.26%)
Mar 03, 2025 28.21 28.47 27.01 27.10 66,396 -1.05(-3.73%)
Feb 28, 2025 27.72 28.15 27.50 28.15 44,369 +0.30(+1.08%)
Feb 27, 2025 29.13 29.17 27.84 27.85 27,058 -0.99(-3.43%)
Feb 26, 2025 28.79 29.19 28.73 28.84 11,903 +0.37(+1.30%)
Feb 25, 2025 29.00 29.00 28.14 28.47 51,559 -0.53(-1.83%)
Feb 24, 2025 29.71 29.71 28.83 29.00 21,037 -0.67(-2.26%)
Feb 21, 2025 30.69 30.69 29.66 29.67 13,201 -0.96(-3.13%)
Feb 20, 2025 31.00 31.00 30.25 30.63 13,203 -0.58(-1.86%)
Feb 19, 2025 31.30 31.65 31.09 31.21 24,227 -0.30(-0.95%)
Feb 18, 2025 31.49 31.51 31.31 31.51 19,878 +0.21(+0.67%)
Feb 14, 2025 31.31 31.60 31.00 31.30 12,779 +0.00(+0.00%)
Feb 13, 2025 30.95 31.31 30.71 31.30 9,140 +0.45(+1.46%)
Feb 12, 2025 30.38 30.88 30.38 30.85 6,942 +0.03(+0.10%)
Feb 11, 2025 30.76 30.93 30.62 30.82 14,799 -0.23(-0.74%)
Feb 10, 2025 30.63 31.06 30.63 31.05 20,801 +0.55(+1.80%)
Feb 07, 2025 30.68 30.95 30.43 30.50 15,808 -0.12(-0.39%)
Feb 06, 2025 30.80 31.00 30.42 30.62 49,818 -0.03(-0.10%)
Feb 05, 2025 30.28 30.65 30.28 30.65 3,581 +0.26(+0.86%)
Feb 04, 2025 29.99 30.39 29.99 30.39 4,289 +0.60(+2.01%)
Feb 03, 2025 29.44 29.97 29.27 29.79 40,934 -0.31(-1.03%)
Jan 31, 2025 30.28 30.28 30.04 30.10 1,174 +0.09(+0.30%)
Jan 30, 2025 30.07 30.13 29.76 30.01 3,387 -0.06(-0.20%)
Jan 29, 2025 30.29 30.29 29.85 30.07 3,996 -0.20(-0.66%)
Jan 28, 2025 30.21 30.27 29.18 30.27 7,237 +1.02(+3.49%)
Jan 27, 2025 29.02 29.72 28.84 29.25 94,992 -1.09(-3.61%)
Jan 24, 2025 30.55 30.67 30.32 30.34 28,991 -0.14(-0.44%)
Jan 23, 2025 30.33 30.48 30.11 30.48 14,649 +0.03(+0.10%)
Jan 22, 2025 30.22 30.55 30.18 30.45 11,677 +0.33(+1.10%)
Jan 21, 2025 29.76 30.12 29.49 30.12 11,023 +0.62(+2.10%)
Jan 17, 2025 29.59 29.62 29.35 29.50 5,904 +0.05(+0.17%)
Jan 16, 2025 29.24 29.45 29.10 29.45 7,772 +0.37(+1.27%)
Jan 15, 2025 29.09 29.12 28.79 29.08 48,681 +0.74(+2.61%)
Jan 14, 2025 28.42 28.63 28.23 28.34 6,881 +0.10(+0.35%)
Jan 13, 2025 28.05 28.24 27.90 28.24 8,844 -0.31(-1.09%)
Jan 10, 2025 28.56 28.64 28.21 28.55 11,539 -0.30(-1.04%)
Jan 08, 2025 28.85 28.97 28.65 28.85 8,880 -0.03(-0.10%)
Jan 07, 2025 29.59 29.59 28.83 28.88 12,499 -0.69(-2.33%)
Jan 06, 2025 29.58 29.74 29.32 29.57 15,110 +0.48(+1.65%)
Jan 03, 2025 28.68 29.09 28.67 29.09 10,548 +0.69(+2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.