Dark

AGIX
KraneShares Artificial Intelligence ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:59:30 PM EDT

26.98USD-0.443%(-0.12)3,456

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-27.10)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview Historical

Exchanges

Shorts

Trends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	27.2350	27.2350	26.7714	26.9895	-0.408%	3,456	0.000%
2025-05-08	26.9900	27.2300	26.8800	27.1000	+2.846%	7,295	-0.408%
2025-05-07	26.3800	26.6002	26.3500	26.3500	-0.152%	1,569	+2.427%
2025-05-06	26.1600	26.4700	26.1600	26.3900	-1.235%	7,494	+2.272%
2025-05-05	26.6391	26.8700	26.6391	26.7200	-0.086%	3,884	+1.009%
2025-05-02	26.3700	26.8988	26.3700	26.7430	+2.977%	20,205	+0.922%
2025-05-01	26.0000	26.3400	25.9000	25.9700	+1.287%	4,156	+3.926%
2025-04-30	25.4400	25.6400	24.9500	25.6400	-0.427%	20,114	+5.263%
2025-04-29	25.6200	25.7698	25.6200	25.7500	+0.613%	1,073	+4.814%
2025-04-28	25.5804	25.6971	25.2500	25.5931	+0.392%	5,722	+5.456%
2025-04-25	25.2935	25.5300	25.2034	25.4932	+1.405%	2,781	+5.869%
2025-04-24	24.7307	25.1400	24.7307	25.1400	+4.315%	3,761	+7.357%
2025-04-23	24.2600	24.4500	23.9600	24.1000	+5.265%	6,013	+11.990%
2025-04-22	22.7512	23.1400	22.7512	22.8947	+1.214%	4,229	+17.885%
2025-04-21	23.1700	23.1700	22.3500	22.6200	-2.552%	11,171	+19.317%
2025-04-17	23.3100	23.3500	23.1417	23.2123	-1.056%	6,496	+16.272%
2025-04-16	23.6000	23.6900	23.0900	23.4600	-2.023%	3,679	+15.045%
2025-04-15	24.0500	24.0500	23.8000	23.9445	+0.061%	6,620	+12.717%
2025-04-14	24.3000	24.3300	23.6800	23.9300	-0.167%	13,174	+12.785%
2025-04-11	23.6300	23.9700	23.2600	23.9700	+2.000%	15,724	+12.597%
2025-04-10	24.0900	24.0900	22.9000	23.5000	-2.772%	6,834	+14.849%
2025-04-09	21.9600	24.4100	21.9000	24.1700	+11.950%	9,305	+11.665%
2025-04-08	23.0000	23.5200	21.5000	21.5900	-2.660%	28,777	+25.009%
2025-04-07	21.5400	22.6900	20.8150	22.1800	+0.317%	30,203	+21.684%
2025-04-04	22.5500	22.5900	21.7500	22.1100	-5.481%	49,196	+22.069%
2025-04-03	24.7500	24.7500	23.1500	23.3921	-7.941%	47,542	+15.379%
2025-04-02	25.0200	25.5450	24.6800	25.4100	+1.518%	16,682	+6.216%
2025-04-01	24.5300	25.0300	24.4500	25.0300	+2.038%	3,131	+7.829%
2025-03-31	24.5200	24.5700	23.9293	24.5300	-1.543%	15,624	+10.026%
2025-03-28	25.5700	25.5700	24.8500	24.9145	-3.507%	10,238	+8.328%
2025-03-27	25.8400	25.9800	25.7000	25.8200	-0.769%	3,788	+4.529%
2025-03-26	26.9000	26.9000	26.0200	26.0200	-3.630%	8,055	+3.726%
2025-03-25	26.9300	27.0000	26.8600	27.0000	+0.559%	7,867	-0.039%
2025-03-24	26.3100	26.8500	26.3100	26.8500	+3.212%	4,492	+0.520%
2025-03-21	25.3800	26.0359	25.3800	26.0145	+0.714%	6,753	+3.748%
2025-03-20	25.7500	26.1400	25.6500	25.8300	-0.253%	8,303	+4.489%
2025-03-19	25.5600	26.0300	25.5600	25.8956	+1.951%	5,054	+4.224%
2025-03-18	26.0000	26.0000	25.1800	25.4000	-2.296%	76,699	+6.258%
2025-03-17	25.8200	26.1500	25.8200	25.9968	+0.687%	5,250	+3.819%
2025-03-14	25.4600	25.8300	25.4600	25.8193	+3.195%	5,630	+4.532%
2025-03-13	25.7500	25.7500	25.0000	25.0200	-3.323%	7,837	+7.872%
2025-03-12	25.8300	26.0500	25.6050	25.8800	+2.091%	11,031	+4.287%
2025-03-11	24.9900	25.6100	24.9000	25.3500	+1.563%	37,319	+6.467%
2025-03-10	25.7500	25.7500	24.8500	24.9600	-5.298%	31,225	+8.131%
2025-03-07	26.3100	26.5050	25.6595	26.3563	+0.214%	14,656	+2.402%
2025-03-06	27.0000	27.2613	26.3000	26.3000	-5.088%	11,580	+2.622%
2025-03-05	27.3300	27.7500	27.0189	27.7100	+1.987%	34,397	-2.600%
2025-03-04	26.9400	27.5800	26.3000	27.1700	+0.258%	32,210	-0.664%
2025-03-03	28.2100	28.4700	27.0100	27.1002	-3.729%	66,400	-0.408%
2025-02-28	27.7190	28.1500	27.5000	28.1500	+1.077%	44,369	-4.123%
2025-02-27	29.1300	29.1700	27.8400	27.8500	-3.433%	27,158	-3.090%
2025-02-26	28.7900	29.1900	28.7300	28.8400	+1.300%	11,908	-6.416%
2025-02-25	29.0000	29.0000	28.1407	28.4700	-1.828%	51,559	-5.200%
2025-02-24	29.7100	29.7100	28.8300	29.0000	-2.258%	21,087	-6.933%
2025-02-21	30.6900	30.6900	29.6600	29.6700	-3.134%	13,201	-9.034%
2025-02-20	31.0000	31.0000	30.2550	30.6300	-1.858%	13,203	-11.885%
2025-02-19	31.3000	31.6500	31.0900	31.2100	-0.952%	24,567	-13.523%
2025-02-18	31.4900	31.5100	31.3100	31.5100	+0.671%	19,879	-14.346%
2025-02-14	31.3100	31.6000	31.0000	31.3000	0.000%	12,779	-13.772%
2025-02-13	30.9500	31.3100	30.7100	31.3000	+1.459%	9,240	-13.772%
2025-02-12	30.3800	30.8792	30.3800	30.8500	+0.097%	6,942	-12.514%
2025-02-11	30.7600	30.9300	30.6200	30.8200	-0.741%	14,810	-12.429%
2025-02-10	30.6300	31.0600	30.6300	31.0500	+1.803%	20,903	-13.077%
2025-02-07	30.6800	30.9480	30.4329	30.5000	-0.392%	15,808	-11.510%
2025-02-06	30.8000	31.0000	30.4200	30.6200	-0.098%	49,849	-11.857%
2025-02-05	30.2800	30.6500	30.2800	30.6500	+0.856%	3,611	-11.943%
2025-02-04	29.9900	30.3900	29.9900	30.3900	+2.014%	4,289	-11.190%
2025-02-03	29.4400	29.9700	29.2700	29.7900	-1.030%	40,935	-9.401%
2025-01-31	30.2800	30.2800	30.0400	30.1000	+0.300%	1,174	-10.334%
2025-01-30	30.0700	30.1295	29.7600	30.0100	-0.200%	3,409	-10.065%
2025-01-29	30.2900	30.2900	29.8500	30.0700	-0.661%	3,997	-10.244%
2025-01-28	30.2100	30.2700	29.1850	30.2700	+3.487%	7,238	-10.837%
2025-01-27	29.0200	29.7195	28.8400	29.2500	-3.609%	94,993	-7.728%
2025-01-24	30.5500	30.6700	30.3220	30.3450	-0.443%	28,991	-11.058%
2025-01-23	30.3300	30.4800	30.1100	30.4800	+0.099%	14,666	-11.452%
2025-01-22	30.2200	30.5490	30.1850	30.4500	+1.096%	11,680	-11.365%
2025-01-21	29.7600	30.1200	29.4863	30.1200	+2.102%	11,025	-10.393%
2025-01-17	29.5900	29.6200	29.3500	29.5000	+0.170%	5,904	-8.510%
2025-01-16	29.2400	29.4500	29.1000	29.4500	+1.272%	7,775	-8.355%
2025-01-15	29.0900	29.1200	28.7900	29.0800	+2.611%	48,687	-7.189%
2025-01-14	28.4200	28.6300	28.2300	28.3400	+0.354%	6,881	-4.765%
2025-01-13	28.0500	28.2400	27.9000	28.2400	-1.086%	8,844	-4.428%
2025-01-10	28.5600	28.6400	28.2150	28.5500	-1.040%	11,539	-5.466%
2025-01-08	28.8500	28.9700	28.6495	28.8500	-0.104%	8,880	-6.449%
2025-01-07	29.5900	29.5900	28.8300	28.8800	-2.333%	12,499	-6.546%
2025-01-06	29.5800	29.7400	29.3200	29.5700	+1.650%	15,119	-8.727%
2025-01-03	28.6800	29.0900	28.6697	29.0900	+2.430%	10,548	-7.221%
2025-01-02	28.6200	28.7600	28.2000	28.4000	-0.106%	17,592	-4.967%
2024-12-31	29.0100	29.0100	28.4000	28.4300	-0.975%	4,752	-5.067%
2024-12-30	28.7500	28.8400	28.3400	28.7100	-1.442%	13,288	-5.993%
2024-12-27	29.5100	29.5100	28.8650	29.1300	-1.488%	8,069	-7.348%
2024-12-26	29.6400	29.6400	29.3467	29.5700	-0.236%	3,450	-8.727%
2024-12-24	29.4995	29.6400	29.4800	29.6400	+1.472%	2,101	-8.942%
2024-12-23	29.2600	29.2600	28.9700	29.2100	+0.171%	26,221	-7.602%
2024-12-20	28.7100	29.4100	28.5400	29.1600	+1.005%	4,011	-7.443%
2024-12-19	29.2200	29.2700	28.8100	28.8700	0.000%	8,753	-6.514%
2024-12-18	30.1100	30.1500	28.8100	28.8700	-4.055%	39,095	-6.514%
2024-12-17	30.2500	30.2500	29.9600	30.0900	-0.889%	12,409	-10.304%
2024-12-16	30.0100	30.3700	30.0000	30.3600	+1.709%	12,987	-11.102%
2024-12-13	30.0600	30.0600	29.6600	29.8500	+0.201%	8,951	-9.583%
2024-12-12	29.8500	29.9500	29.7900	29.7900	-0.667%	4,333	-9.401%
2024-12-11	29.5400	29.9925	29.5400	29.9900	+2.042%	6,620	-10.005%
2024-12-10	29.8100	29.9398	29.2500	29.3900	-1.409%	8,155	-8.168%
2024-12-09	30.2300	30.2300	29.6500	29.8100	-1.062%	30,156	-9.462%
2024-12-06	29.9600	30.1500	29.9600	30.1300	+0.870%	2,895	-10.423%
2024-12-05	29.9100	29.9900	29.8450	29.8700	-0.100%	7,374	-9.643%
2024-12-04	29.4800	29.9000	29.4550	29.9000	+3.496%	9,076	-9.734%
2024-12-03	28.6300	28.8900	28.5300	28.8900	+0.908%	5,429	-6.578%
2024-12-02	28.2700	28.7100	28.2700	28.6300	+1.417%	15,334	-5.730%
2024-11-29	28.0700	28.2550	28.0700	28.2300	+0.747%	705	-4.394%
2024-11-27	28.1400	28.1800	27.9429	28.0206	-1.562%	6,321	-3.680%
2024-11-26	28.4300	28.4800	28.4000	28.4651	+0.477%	4,121	-5.184%
2024-11-25	28.6600	28.7200	28.2600	28.3300	+0.106%	7,764	-4.732%
2024-11-22	28.2300	28.3000	28.1900	28.3000	+0.712%	6,863	-4.631%
2024-11-21	27.8500	28.1100	27.7893	28.1000	+1.959%	1,644	-3.952%
2024-11-20	27.6100	27.6100	27.1950	27.5600	-0.181%	1,531	-2.070%
2024-11-19	27.1500	27.6100	27.1300	27.6100	+1.807%	1,250	-2.247%
2024-11-18	27.2100	27.2900	27.0400	27.1200	-0.074%	2,696	-0.481%
2024-11-15	28.1200	28.1200	26.9850	27.1400	-2.304%	2,386	-0.555%
2024-11-14	28.0900	28.0900	27.7800	27.7800	-0.892%	2,586	-2.846%
2024-11-13	27.9800	28.2890	27.9800	28.0300	+0.358%	24,689	-3.712%
2024-11-12	27.9600	28.0600	27.8500	27.9300	-0.250%	3,141	-3.367%
2024-11-11	27.9900	28.0000	27.7928	28.0000	+0.358%	7,920	-3.609%
2024-11-08	27.8700	27.9000	27.7300	27.9000	+0.108%	6,114	-3.263%
2024-11-07	27.3200	27.9300	27.3200	27.8700	+2.051%	2,026	-3.159%
2024-11-06	27.1600	27.3350	27.1600	27.3100	+3.251%	562	-1.174%
2024-11-05	26.2300	26.5800	26.2300	26.4500	+2.163%	5,304	+2.040%
2024-11-04	25.9000	26.0300	25.8500	25.8900	-0.366%	8,457	+4.247%
2024-11-01	25.8920	26.1000	25.8920	25.9850	+0.756%	920	+3.866%
2024-10-31	25.8900	25.8900	25.7700	25.7900	-2.573%	729	+4.651%
2024-10-30	26.6900	26.7700	26.4711	26.4711	-0.932%	4,807	+1.958%
2024-10-29	26.4200	26.7200	26.4000	26.7200	+1.155%	10,789	+1.009%
2024-10-28	26.6100	26.6100	26.4150	26.4150	+0.019%	11,308	+2.175%
2024-10-25	26.6000	26.6100	26.4100	26.4100	+0.956%	3,766	+2.194%
2024-10-24	26.1400	26.1600	26.0700	26.1600	+1.378%	816	+3.171%
2024-10-23	26.2000	26.2000	25.7700	25.8044	-1.914%	1,853	+4.593%
2024-10-22	26.2600	26.3300	26.2100	26.3080	-0.147%	974	+2.590%
2024-10-21	26.4100	26.4100	26.2200	26.3466	+0.233%	461	+2.440%
2024-10-18	26.2853	26.2853	26.2853	26.2853	+0.069%	23	+2.679%
2024-10-17	26.3700	26.4400	26.2673	26.2673	+0.760%	1,521	+2.749%
2024-10-16	26.1600	26.1600	25.9700	26.0692	+0.013%	4,593	+3.530%
2024-10-15	26.5900	26.5900	25.8600	26.0659	-1.989%	3,006	+3.543%
2024-10-14	26.7000	26.7000	26.4900	26.5950	+0.949%	550	+1.483%
2024-10-11	26.2600	26.3645	26.2600	26.3450	+0.315%	3,380	+2.446%
2024-10-10	26.1400	26.3100	26.1400	26.2624	+0.653%	927	+2.769%
2024-10-09	25.9200	26.0920	25.9200	26.0920	+1.331%	1,939	+3.440%
2024-10-08	25.6900	25.7494	25.6800	25.7494	+1.596%	762	+4.816%
2024-10-07	25.4700	25.5300	25.3271	25.3450	-0.783%	5,484	+6.488%
2024-10-04	25.5000	25.5451	25.2300	25.5451	+1.764%	1,223	+5.654%
2024-10-03	25.1700	25.1700	25.0300	25.1023	+0.069%	595	+7.518%
2024-10-02	24.9800	25.1199	24.9800	25.0850	+0.777%	4,865	+7.592%
2024-10-01	25.2000	25.2000	24.7999	24.8916	-2.012%	3,916	+8.428%
2024-09-30	25.3100	25.4028	25.2400	25.4028	+0.091%	3,125	+6.246%
2024-09-27	25.7100	25.7100	25.3798	25.3798	-0.972%	4,669	+6.342%
2024-09-26	25.7300	25.7300	25.4350	25.6290	+0.819%	2,554	+5.308%
2024-09-25	25.4800	25.4800	25.4100	25.4208	+0.293%	5,059	+6.171%
2024-09-24	25.0900	25.3700	25.0400	25.3466	+0.593%	2,744	+6.482%
2024-09-23	25.1000	25.1973	25.1000	25.1973	+0.490%	4,895	+7.113%
2024-09-20	25.0745	25.0745	25.0745	25.0745	-0.062%	168	+7.637%
2024-09-19	24.9000	25.1900	24.9000	25.0900	+2.837%	5,207	+7.571%
2024-09-18	24.3917	24.3978	24.3917	24.3978	-0.349%	993	+10.623%
2024-09-17	24.6700	24.6700	24.4200	24.4833	-0.216%	3,622	+10.236%
2024-09-16	24.6300	24.6300	24.3413	24.5362	-0.374%	3,444	+9.999%
2024-09-13	24.5800	24.6500	24.5800	24.6284	+0.391%	337	+9.587%
2024-09-12	24.5325	24.5325	24.5325	24.5325	+1.145%	190	+10.015%
2024-09-11	23.5800	24.2600	23.5800	24.2548	+2.978%	1,030	+11.275%
2024-09-10	23.3800	23.5534	23.3800	23.5534	+1.433%	276	+14.589%
2024-09-09	23.1600	23.2206	23.0600	23.2206	+1.870%	1,197	+16.231%
2024-09-06	23.5000	23.5000	22.7943	22.7943	-3.013%	1,021	+18.405%
2024-09-05	23.5200	23.6100	23.5000	23.5024	+0.282%	654	+14.837%
2024-09-04	23.4363	23.4363	23.4363	23.4363	-0.389%	226	+15.161%
2024-09-03	24.4800	24.4800	23.5279	23.5279	-4.222%	1,827	+14.713%
2024-08-30	24.4700	24.5650	24.3550	24.5650	+1.299%	545	+9.870%
2024-08-29	24.3900	24.7000	24.2501	24.2501	-0.256%	2,300	+11.296%
2024-08-28	24.1900	24.3124	24.1900	24.3124	-1.308%	1,247	+11.011%
2024-08-27	24.5800	24.6350	24.5800	24.6347	+0.071%	297	+9.559%
2024-08-26	25.0000	25.0000	24.5800	24.6173	-1.412%	609	+9.636%
2024-08-23	25.0000	25.0000	24.7200	24.9700	+1.480%	574	+8.088%
2024-08-22	25.2300	25.2300	24.6059	24.6059	-2.457%	4,832	+9.687%
2024-08-21	25.1300	25.2400	25.1200	25.2258	+0.401%	2,907	+6.992%
2024-08-20	25.2000	25.3000	25.1100	25.1250	-0.035%	2,089	+7.421%
2024-08-19	24.8600	25.1338	24.7100	25.1338	+1.328%	1,829	+7.383%
2024-08-16	24.7400	24.8100	24.7100	24.8044	+0.230%	1,653	+8.809%
2024-08-15	24.5550	24.7500	24.5500	24.7475	+2.808%	7,276	+9.060%
2024-08-14	24.0000	24.0800	23.8800	24.0716	+0.566%	1,136	+12.122%
2024-08-13	23.6301	23.9362	23.6301	23.9362	+3.144%	4,272	+12.756%
2024-08-12	23.4100	23.4100	23.1950	23.2066	+0.060%	1,770	+16.301%
2024-08-09	23.2400	23.2400	23.1927	23.1927	+0.973%	294	+16.371%
2024-08-08	22.8350	22.9692	22.8350	22.9692	+3.661%	403	+17.503%
2024-08-07	23.0400	23.0400	22.1580	22.1580	-1.171%	813	+21.805%
2024-08-06	22.6100	22.6300	22.4206	22.4206	+1.660%	430	+20.378%
2024-08-05	22.1000	22.1100	21.8200	22.0545	-3.158%	13,365	+22.376%
2024-08-02	23.0100	23.1000	22.5000	22.7737	-3.329%	13,351	+18.512%
2024-08-01	24.5000	24.6205	23.3772	23.5580	-3.410%	14,640	+14.566%
2024-07-31	24.1900	24.3898	24.1900	24.3898	+3.947%	3,445	+10.659%
2024-07-30	24.2600	24.2900	23.3900	23.4636	-2.459%	44,664	+15.027%
2024-07-29	24.2400	24.2650	23.9400	24.0550	+0.028%	29,244	+12.199%
2024-07-26	24.2300	24.2300	23.9300	24.0483	+0.599%	3,667	+12.230%
2024-07-25	24.0000	24.1900	23.7800	23.9050	-0.328%	8,942	+12.903%
2024-07-24	25.0500	25.0500	23.9837	23.9837	-5.079%	13,191	+12.533%
2024-07-23	25.1800	25.3500	25.1800	25.2669	+0.967%	3,051	+6.818%
2024-07-22	25.0000	25.0300	24.9304	25.0250	+1.624%	1,748	+7.850%
2024-07-19	24.8000	24.8300	24.6251	24.6251	-0.705%	25,358	+9.602%
2024-07-18	25.3600	28.1000	24.6300	24.8000	0.000%	40,808	+8.829%

.dark-mode .Bz1xCM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bz1xCM{ color: #333333; background-color: white; border: 2px solid #333333; }AGIXKraneShares Artificial Intelligence ETFstock NASDAQ ETF

AGIX
KraneShares Artificial Intelligence ETF
stock NASDAQ ETF