Dark

AGIX
KraneShares Trust KraneShares Public-Private AI & Technology ETF
stock NASDAQ ETF

At Close

Jul 28, 2026 3:56:40 PM EDT

41.15USD-1.602%(-0.67)198,611

39.64Bid 42.60Ask 2.96Spread

Pre-market

0.00USD-100.000%(-41.75)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

41.82USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	40.9400	41.3700	40.130000	41.0800	-1.769%	199,242	0.000%
2026-07-27	42.3500	42.5050	41.130000	41.8200	+0.168%	129,270	-1.769%
2026-07-24	42.6300	42.9000	41.730000	41.7500	-2.087%	110,688	-1.605%
2026-07-23	42.8000	43.3300	42.390000	42.6400	-1.819%	119,977	-3.659%
2026-07-22	43.5200	43.9300	43.390600	43.4300	-1.295%	130,963	-5.411%
2026-07-21	43.6300	44.1199	43.551668	44.0000	+2.876%	130,826	-6.636%
2026-07-20	42.8400	43.4150	42.730000	42.7700	+0.493%	118,611	-3.951%
2026-07-17	41.9700	43.0000	41.470000	42.5600	-1.069%	187,033	-3.477%
2026-07-16	43.8300	44.1500	42.870000	43.0200	-3.261%	198,766	-4.510%
2026-07-15	44.8300	45.1000	43.685000	44.4700	-0.291%	121,240	-7.623%
2026-07-14	44.5600	44.9000	44.390000	44.6000	+0.859%	108,040	-7.892%
2026-07-13	44.6100	44.8800	43.960000	44.2200	-2.685%	166,179	-7.101%
2026-07-10	45.5800	45.7800	44.980000	45.4400	-0.547%	131,626	-9.595%
2026-07-09	45.0300	45.8200	45.010000	45.6900	+2.283%	142,561	-10.090%
2026-07-08	43.7700	44.7500	43.660000	44.6700	+0.699%	193,141	-8.037%
2026-07-07	44.7800	45.1000	43.900000	44.3600	-2.570%	264,744	-7.394%
2026-07-06	45.0100	45.9900	45.010000	45.5300	+2.510%	175,892	-9.774%
2026-07-02	45.7100	46.1686	44.010000	44.4150	-3.066%	253,307	-7.509%
2026-07-01	46.2500	46.4200	45.740600	45.8200	-2.282%	179,383	-10.345%
2026-06-30	45.8500	46.9500	45.850000	46.8900	+1.780%	163,329	-12.391%
2026-06-29	45.2600	46.0750	44.360000	46.0700	+2.858%	278,130	-10.831%
2026-06-26	44.4200	45.1224	43.910000	44.7900	-0.643%	229,392	-8.283%
2026-06-25	45.8500	45.9000	44.390000	45.0800	+0.156%	222,250	-8.873%
2026-06-24	45.3600	45.7200	44.460000	45.0100	-0.772%	279,042	-8.731%
2026-06-23	45.0500	46.2400	44.950000	45.3600	-3.428%	343,924	-9.436%
2026-06-22	47.3000	47.9437	46.630000	46.9700	-1.157%	612,396	-12.540%
2026-06-18	47.2900	47.5950	46.640000	47.5200	+2.657%	311,234	-13.552%
2026-06-17	46.9300	47.5900	46.140000	46.2900	-1.132%	311,902	-11.255%
2026-06-16	47.4500	48.0550	46.750000	46.8200	-1.369%	1,130,856	-12.260%
2026-06-15	46.7800	47.5400	46.773100	47.4700	+4.147%	500,460	-13.461%
2026-06-12	45.8600	46.0500	44.975000	45.5800	+0.663%	538,414	-9.873%
2026-06-11	43.8500	45.3800	43.400000	45.2800	+4.140%	503,789	-9.276%
2026-06-10	44.0800	45.0100	43.380000	43.4800	-2.358%	567,540	-5.520%
2026-06-09	46.2200	46.4900	42.805400	44.5300	-1.959%	691,035	-7.748%
2026-06-08	45.7900	45.9300	45.220000	45.4200	+1.565%	545,539	-9.555%
2026-06-05	47.1800	47.1800	44.330000	44.7200	-6.853%	941,085	-8.140%
2026-06-04	47.5050	48.3500	47.170000	48.0100	-0.867%	617,800	-14.434%
2026-06-03	49.4400	49.4400	48.010000	48.4300	-1.844%	724,575	-15.177%
2026-06-02	49.2400	49.4983	48.820000	49.3400	-0.121%	1,031,864	-16.741%
2026-06-01	48.3900	49.6700	48.190000	49.4000	+3.132%	950,641	-16.842%
2026-05-29	47.9600	47.9600	46.920000	47.9000	+1.397%	907,166	-14.238%
2026-05-28	46.3100	47.3600	46.013900	47.2400	+3.009%	654,497	-13.040%
2026-05-27	45.9900	46.1000	45.300000	45.8600	-0.564%	638,844	-10.423%
2026-05-26	46.0600	46.2790	45.610000	46.1200	+2.148%	730,214	-10.928%
2026-05-22	45.3300	45.4250	44.890000	45.1500	+1.075%	484,100	-9.014%
2026-05-21	44.1700	44.8198	43.840000	44.6700	+2.150%	590,147	-8.037%
2026-05-20	43.1300	43.7498	42.770000	43.7300	+2.412%	392,295	-6.060%
2026-05-19	42.7300	43.1150	42.060000	42.7000	-0.744%	334,463	-3.794%
2026-05-18	44.0000	44.0000	42.400100	43.0200	-1.330%	335,118	-4.510%
2026-05-15	43.7300	44.1050	43.080000	43.6000	-1.934%	471,599	-5.780%
2026-05-14	44.1000	44.6199	43.700000	44.4600	+1.553%	545,956	-7.602%
2026-05-13	43.4300	43.9900	42.772100	43.7800	+1.743%	504,987	-6.167%
2026-05-12	43.4400	43.4500	42.020000	43.0300	-1.892%	440,832	-4.532%
2026-05-11	43.5500	44.0999	43.360000	43.8600	+0.920%	824,198	-6.338%
2026-05-08	43.4600	43.5899	42.930000	43.4600	+0.742%	423,847	-5.476%
2026-05-07	43.7900	43.8796	42.750000	43.1400	-0.805%	524,140	-4.775%
2026-05-06	43.4800	43.6600	42.450000	43.4900	+4.518%	434,440	-5.542%
2026-05-05	41.4800	41.6999	41.140000	41.6100	+1.463%	331,201	-1.274%
2026-05-04	40.8500	41.2499	40.530100	41.0100	+1.435%	372,516	+0.171%
2026-05-01	39.6900	40.6794	39.690000	40.4300	+2.902%	302,282	+1.608%
2026-04-30	39.1400	39.3899	38.450000	39.2900	+1.394%	201,047	+4.556%
2026-04-29	38.7500	38.8100	38.290000	38.7500	+0.415%	163,387	+6.013%
2026-04-28	38.8200	39.0000	38.286800	38.5900	-2.575%	159,564	+6.452%
2026-04-27	39.6500	39.6500	39.160100	39.6100	+0.152%	191,880	+3.711%
2026-04-24	39.4700	39.7550	39.040000	39.5500	+1.933%	179,176	+3.869%
2026-04-23	39.1800	39.4699	38.195400	38.8000	-1.971%	216,502	+5.876%
2026-04-22	39.4700	39.6099	38.960000	39.5800	+2.221%	217,416	+3.790%
2026-04-21	39.2100	39.4200	38.600000	38.7200	-0.283%	322,877	+6.095%
2026-04-20	38.5200	38.9000	38.250000	38.8300	+1.331%	372,876	+5.794%
2026-04-17	38.5000	38.5000	38.060000	38.3200	+1.295%	278,545	+7.203%
2026-04-16	37.8400	37.9100	37.200000	37.8300	+1.096%	387,507	+8.591%
2026-04-15	37.0000	37.4399	36.840000	37.4200	+1.712%	448,314	+9.781%
2026-04-14	36.4600	36.8800	36.350000	36.7900	+2.479%	369,219	+11.661%
2026-04-13	34.9700	35.9250	34.665000	35.9000	+2.983%	285,947	+14.429%
2026-04-10	35.1900	35.2300	34.700000	34.8600	+0.548%	422,902	+17.843%
2026-04-09	34.9400	34.9500	34.204200	34.6700	-0.773%	106,794	+18.489%
2026-04-08	35.5200	35.7700	34.705000	34.9400	+3.190%	325,648	+17.573%
2026-04-07	33.4900	33.8693	32.880000	33.8600	+0.924%	92,907	+21.323%
2026-04-06	33.7300	33.8400	33.300000	33.5500	+0.149%	154,649	+22.444%
2026-04-02	32.1500	33.6100	32.150000	33.5000	+1.178%	333,085	+22.627%
2026-04-01	33.2100	33.4999	32.970000	33.1100	+1.038%	151,668	+24.071%
2026-03-31	31.6200	32.7996	31.550000	32.7700	+4.931%	147,208	+25.359%
2026-03-30	32.4500	32.4500	30.885000	31.2300	-1.885%	108,504	+31.540%
2026-03-27	32.6500	32.6500	31.640000	31.8300	-2.452%	117,149	+29.061%
2026-03-26	33.6600	33.8000	32.610000	32.6300	-3.688%	139,811	+25.896%
2026-03-25	34.4200	34.4900	33.720000	33.8793	+0.831%	196,360	+21.254%
2026-03-24	34.0800	34.1108	33.460000	33.6000	-2.163%	104,932	+22.262%
2026-03-23	34.0000	34.6900	33.980000	34.3430	+2.425%	132,544	+19.617%
2026-03-20	34.4300	34.4900	33.200000	33.5300	-2.600%	94,797	+22.517%
2026-03-19	33.9000	34.5499	33.650100	34.4250	-0.073%	56,914	+19.332%
2026-03-18	34.7100	34.9750	34.450000	34.4500	-1.148%	52,763	+19.245%
2026-03-17	34.7700	35.0700	34.720000	34.8500	+0.355%	50,675	+17.877%
2026-03-16	34.4400	34.8800	34.440000	34.7266	+2.469%	59,813	+18.295%
2026-03-13	34.2700	34.6000	33.670000	33.8900	-0.528%	95,824	+21.216%
2026-03-12	34.3500	34.7700	34.000000	34.0700	-2.041%	89,907	+20.575%
2026-03-11	34.6300	35.0100	34.600000	34.7800	+0.841%	129,505	+18.114%
2026-03-10	34.6500	34.9800	34.294700	34.4900	-0.130%	81,364	+19.107%
2026-03-09	33.5700	34.5795	33.420000	34.5350	+1.633%	94,826	+18.952%
2026-03-06	33.7600	34.4500	33.730000	33.9800	-1.379%	86,751	+20.895%
2026-03-05	34.2200	34.9300	33.830000	34.4550	+0.189%	102,044	+19.228%
2026-03-04	34.0100	34.7200	33.830000	34.3900	+2.290%	98,576	+19.453%
2026-03-03	33.3400	33.9300	32.670000	33.6200	-2.466%	92,527	+22.189%
2026-03-02	33.7400	34.6202	33.705000	34.4700	+0.262%	74,929	+19.176%
2026-02-27	34.5500	34.5500	34.000000	34.3800	-2.551%	126,230	+19.488%
2026-02-26	35.3300	35.3400	34.565000	35.2800	+0.256%	142,087	+16.440%
2026-02-25	34.8100	35.3400	34.600000	35.1900	+2.386%	102,877	+16.738%
2026-02-24	33.8700	34.4126	33.410000	34.3700	+2.505%	77,714	+19.523%
2026-02-23	34.2500	34.2500	33.280000	33.5300	-2.586%	146,913	+22.517%
2026-02-20	34.4400	34.8983	34.180000	34.4200	-0.405%	72,928	+19.349%
2026-02-19	34.4900	34.6499	34.030000	34.5600	+0.174%	97,765	+18.866%
2026-02-18	34.8000	34.8000	33.930000	34.5000	+1.025%	108,819	+19.072%
2026-02-17	34.2300	34.2813	33.400000	34.1500	-0.234%	104,446	+20.293%
2026-02-13	34.0500	34.7700	33.650000	34.2300	+0.721%	96,567	+20.012%
2026-02-12	34.8000	35.0300	33.630000	33.9850	-1.607%	120,210	+20.877%
2026-02-11	35.4200	35.4200	34.130100	34.5400	-1.427%	58,036	+18.935%
2026-02-10	35.1600	35.4000	34.918000	35.0400	-0.285%	66,660	+17.237%
2026-02-09	34.0300	35.1900	33.845000	35.1400	+3.383%	153,994	+16.904%
2026-02-06	33.0000	33.9999	32.930000	33.9900	+5.151%	117,408	+20.859%
2026-02-05	32.9800	33.4999	32.160000	32.3250	-2.979%	114,444	+27.084%
2026-02-04	34.3600	34.3600	32.810000	33.3175	-3.006%	95,417	+23.299%
2026-02-03	35.9600	35.9600	33.909800	34.3500	-2.801%	503,924	+19.592%
2026-02-02	35.0000	35.7200	34.990000	35.3400	-0.127%	83,668	+16.242%
2026-01-30	35.8700	36.0499	35.230000	35.3850	-2.386%	64,787	+16.094%
2026-01-29	36.9500	36.9781	35.369500	36.2500	-2.317%	95,028	+13.324%
2026-01-28	37.8000	37.8000	36.800000	37.1100	+0.324%	86,433	+10.698%
2026-01-27	37.3300	37.3300	36.700000	36.9900	+0.626%	510,716	+11.057%
2026-01-26	36.3900	36.7900	36.310000	36.7600	+1.266%	34,756	+11.752%
2026-01-23	36.1700	36.4600	35.870900	36.3003	+0.360%	68,123	+13.167%
2026-01-22	36.0800	36.2000	35.775000	36.1700	+1.684%	56,449	+13.575%
2026-01-21	35.5400	35.7700	35.150000	35.5710	+0.819%	131,386	+15.487%
2026-01-20	35.9400	35.9400	35.260000	35.2819	-2.991%	53,444	+16.434%
2026-01-16	36.5400	36.7100	36.330000	36.3697	-0.117%	18,425	+12.951%
2026-01-15	36.8400	36.8499	36.320000	36.4124	+0.118%	30,717	+12.819%
2026-01-14	37.0200	37.0200	36.140000	36.3694	-1.871%	48,022	+12.952%
2026-01-13	37.3600	37.4099	36.875000	37.0630	-0.635%	54,790	+10.838%
2026-01-12	36.6800	37.4500	36.680000	37.3000	+0.620%	56,219	+10.134%
2026-01-09	37.0500	37.2519	36.800000	37.0700	+0.108%	34,813	+10.817%
2026-01-08	37.3700	37.3700	36.790000	37.0300	-0.607%	47,450	+10.937%
2026-01-07	36.9100	37.4885	36.880000	37.2563	+0.896%	361,835	+10.263%
2026-01-06	36.7600	36.9700	36.476800	36.9254	+0.743%	30,102	+11.251%
2026-01-05	36.5800	36.8860	36.580000	36.6532	+1.122%	23,258	+12.078%
2026-01-02	36.5200	36.8000	36.030000	36.2464	-0.158%	26,358	+13.335%
2025-12-31	36.5800	36.5800	36.303700	36.3037	-0.968%	19,308	+13.157%
2025-12-30	36.6300	36.8500	36.591600	36.6586	-0.167%	35,830	+12.061%
2025-12-29	36.5100	36.8000	36.510000	36.7200	-0.308%	26,316	+11.874%
2025-12-26	36.8500	36.8900	36.530000	36.8336	-0.055%	30,969	+11.529%
2025-12-24	36.8100	36.8700	36.680000	36.8537	+0.125%	14,166	+11.468%
2025-12-23	36.8050	36.8300	36.451300	36.8078	-0.280%	21,690	+11.607%
2025-12-22	37.4800	37.4800	36.830000	36.9112	+0.514%	25,619	+11.294%
2025-12-19	36.3900	36.8185	36.390000	36.7223	+1.730%	7,047	+11.867%
2025-12-18	36.0600	36.3800	36.035000	36.0977	+1.526%	11,490	+13.802%
2025-12-17	36.2500	36.5000	35.540000	35.5551	-1.993%	26,860	+15.539%
2025-12-16	35.9300	36.3300	35.910100	36.2782	+1.477%	10,721	+13.236%
2025-12-15	36.5300	36.5300	35.730000	35.7503	-1.436%	29,062	+14.908%
2025-12-12	37.0500	37.1800	36.040000	36.2713	-2.809%	31,778	+13.258%
2025-12-11	37.3600	37.4600	36.850000	37.3197	-0.587%	51,086	+10.076%
2025-12-10	37.4200	37.6498	37.120000	37.5402	+0.388%	27,832	+9.429%
2025-12-09	37.1500	37.4599	37.030000	37.3950	+0.213%	11,677	+9.854%
2025-12-08	37.2700	37.4300	37.150000	37.3154	+0.460%	26,837	+10.089%
2025-12-05	36.9600	37.2900	36.850000	37.1446	+1.205%	12,603	+10.595%
2025-12-04	36.7700	36.7700	36.426000	36.7023	+0.924%	10,002	+11.928%
2025-12-03	36.3100	36.4000	35.860000	36.3663	+0.149%	17,220	+12.962%
2025-12-02	36.4800	36.7500	36.280800	36.3122	+0.993%	25,451	+13.130%
2025-12-01	35.7900	36.1600	35.350000	35.9553	-0.205%	53,043	+14.253%
2025-11-28	35.8500	36.0800	35.744000	36.0291	+1.198%	20,159	+14.019%
2025-11-26	35.7200	35.7500	35.430000	35.6025	+0.774%	16,481	+15.385%
2025-11-25	34.8400	35.3700	34.370000	35.3292	+0.746%	20,255	+16.278%
2025-11-24	34.4300	35.0676	34.430000	35.0676	+3.170%	22,891	+17.145%
2025-11-21	34.1500	34.3700	33.200000	33.9900	-0.306%	108,734	+20.859%
2025-11-20	35.6500	36.1000	34.094400	34.0944	-3.247%	51,211	+20.489%
2025-11-19	35.2200	35.6000	34.930000	35.2385	+0.195%	80,042	+16.577%
2025-11-18	35.0000	35.4399	34.611300	35.1700	-0.913%	38,387	+16.804%
2025-11-17	36.0300	36.2300	35.190000	35.4939	-1.477%	32,147	+15.738%
2025-11-14	35.6600	36.4400	35.180000	36.0259	-0.012%	37,456	+14.029%
2025-11-13	37.1500	37.1500	35.884600	36.0302	-3.013%	32,337	+14.015%
2025-11-12	37.9100	37.9100	37.070000	37.1496	-1.329%	32,137	+10.580%
2025-11-11	38.0600	38.0600	37.450000	37.6500	-1.098%	58,363	+9.110%
2025-11-10	37.9000	38.1500	37.570000	38.0680	+2.458%	40,382	+7.912%
2025-11-07	37.1500	37.1547	36.217600	37.1547	-0.133%	45,735	+10.565%
2025-11-06	38.2900	38.2900	37.065000	37.2040	-2.836%	24,943	+10.418%
2025-11-05	38.1400	38.4100	37.810000	38.2900	+0.684%	43,934	+7.286%
2025-11-04	38.1300	38.8300	37.970000	38.0300	-3.557%	79,080	+8.020%
2025-11-03	39.9600	40.0100	39.233900	39.4328	-0.006%	28,459	+4.177%
2025-10-31	39.2900	39.5300	39.000000	39.4350	+1.912%	23,228	+4.171%
2025-10-30	39.1600	39.2129	38.600000	38.6950	-1.864%	15,927	+6.164%
2025-10-29	39.1600	39.4500	39.000000	39.4300	+0.694%	42,754	+4.185%
2025-10-28	39.4000	39.4250	39.090000	39.1584	-0.170%	44,529	+4.907%
2025-10-27	39.0400	39.2300	38.800000	39.2250	+2.100%	75,459	+4.729%
2025-10-24	38.4100	38.5900	38.370000	38.4182	+1.568%	21,986	+6.928%
2025-10-23	37.0800	37.8600	37.080000	37.8250	+1.545%	43,389	+8.605%
2025-10-22	37.8400	37.8400	36.900600	37.2494	-1.556%	15,816	+10.284%
2025-10-21	37.8000	37.9674	37.550000	37.8382	-0.043%	17,762	+8.568%
2025-10-20	37.6000	37.9393	37.600000	37.8546	+0.973%	29,275	+8.520%
2025-10-17	37.3100	37.5250	37.000000	37.4900	-0.295%	21,149	+9.576%
2025-10-16	38.1400	38.2400	37.410000	37.6009	-0.214%	46,853	+9.253%
2025-10-15	37.8600	38.0000	37.420000	37.6816	+0.834%	36,175	+9.019%
2025-10-14	37.6800	37.7300	36.903800	37.3700	-1.710%	19,582	+9.928%
2025-10-13	37.9600	38.0400	37.550000	38.0200	+2.342%	36,490	+8.048%
2025-10-10	38.6900	38.7600	37.077000	37.1500	-3.657%	48,619	+10.579%
2025-10-09	38.2700	38.5800	38.110000	38.5600	+0.758%	46,121	+6.535%
2025-10-08	37.5300	38.2900	37.530000	38.2700	+2.628%	45,624	+7.343%
2025-10-07	38.0100	38.0100	36.860000	37.2900	-1.142%	47,563	+10.164%
2025-10-06	37.6000	38.1200	37.600000	37.7206	+1.236%	35,469	+8.906%
2025-10-03	37.6900	37.6900	37.010000	37.2600	-0.507%	55,111	+10.252%
2025-10-02	37.4400	37.4988	37.127000	37.4500	+1.244%	42,126	+9.693%
2025-10-01	36.5100	37.0350	36.510000	36.9900	+0.845%	20,762	+11.057%
2025-09-30	36.5300	36.7024	36.370000	36.6800	-0.014%	22,746	+11.996%
2025-09-29	36.6900	36.9110	36.645000	36.6850	+1.047%	24,235	+11.980%
2025-09-26	36.2200	36.3300	35.990000	36.3050	+0.309%	28,449	+13.152%
2025-09-25	36.3100	36.3800	35.690000	36.1930	-1.031%	31,042	+13.503%
2025-09-24	37.1000	37.1000	36.310000	36.5700	-0.706%	27,256	+12.333%
2025-09-23	37.6000	37.8400	36.750000	36.8300	-2.230%	41,575	+11.540%
2025-09-22	37.4300	37.7000	37.100000	37.6700	+0.642%	54,379	+9.052%
2025-09-19	36.8000	37.7700	36.770000	37.4298	+2.016%	581,565	+9.752%
2025-09-18	36.4500	36.8185	36.450000	36.6900	+1.130%	22,952	+11.965%
2025-09-17	36.1600	36.4250	35.799900	36.2800	+0.055%	16,006	+13.230%
2025-09-16	36.4100	36.4100	36.160000	36.2600	-0.110%	28,627	+13.293%
2025-09-15	35.7300	36.3300	35.730000	36.3000	+1.589%	31,977	+13.168%
2025-09-12	35.9500	35.9500	35.660000	35.7323	-0.147%	25,243	+14.966%
2025-09-11	35.8800	35.9800	35.710000	35.7850	+0.548%	86,307	+14.797%
2025-09-10	35.7900	35.9300	35.430000	35.5900	+1.032%	18,704	+15.426%
2025-09-09	35.1900	35.2263	34.859000	35.2263	+1.689%	40,278	+16.617%
2025-09-08	34.2300	34.7200	34.230000	34.6413	+1.306%	23,789	+18.587%
2025-09-05	34.2210	34.3600	33.820000	34.1948	+1.065%	23,473	+20.135%
2025-09-04	33.6300	33.8400	33.360000	33.8346	+0.453%	12,141	+21.414%
2025-09-03	33.6500	33.7900	33.540000	33.6820	+1.216%	9,118	+21.964%
2025-09-02	33.2500	33.3500	32.550000	33.2772	-0.993%	53,016	+23.448%
2025-08-29	34.1600	34.1600	33.500000	33.6109	-1.914%	14,220	+22.222%
2025-08-28	33.6300	34.3499	33.610000	34.2667	+2.695%	25,569	+19.883%
2025-08-27	33.1600	33.4000	33.160000	33.3675	+1.436%	3,745	+23.114%
2025-08-26	33.0000	33.0800	32.851500	32.8950	-0.182%	10,536	+24.882%
2025-08-25	33.0000	33.1300	32.840000	32.9549	-0.167%	13,202	+24.655%
2025-08-22	32.4100	33.2400	32.140000	33.0100	+1.943%	19,784	+24.447%
2025-08-21	32.4900	32.4900	32.280000	32.3808	-0.336%	11,052	+26.865%
2025-08-20	32.5000	32.6100	31.750000	32.4901	+0.728%	20,096	+26.439%
2025-08-19	33.1100	33.1100	32.250000	32.2553	-2.567%	27,002	+27.359%
2025-08-18	32.9000	33.1400	32.800000	33.1050	+0.715%	8,299	+24.090%
2025-08-15	32.8100	32.9200	32.760000	32.8700	+0.336%	40,244	+24.977%
2025-08-14	32.9800	32.9800	32.660000	32.7600	-0.697%	16,235	+25.397%
2025-08-13	33.2300	33.2300	32.860100	32.9900	-0.454%	51,407	+24.523%
2025-08-12	32.9000	33.1500	32.610000	33.1406	+1.477%	11,180	+23.957%
2025-08-11	32.7500	33.1288	32.649200	32.6583	-0.609%	24,606	+25.787%
2025-08-08	32.9600	33.1900	32.650100	32.8585	+0.125%	36,215	+25.021%
2025-08-07	33.4200	33.5500	32.501200	32.8174	+0.358%	38,919	+25.177%
2025-08-06	32.1500	32.7100	32.150000	32.7002	+2.338%	183,919	+25.626%
2025-08-05	32.1800	32.3000	31.800000	31.9531	-0.217%	16,228	+28.563%
2025-08-04	31.7000	32.1500	31.700000	32.0227	+2.015%	37,063	+28.284%
2025-08-01	32.0000	32.0000	31.280000	31.3901	-3.295%	32,559	+30.869%
2025-07-31	33.0700	33.0700	32.420000	32.4595	+0.134%	34,535	+26.558%
2025-07-30	32.6100	32.7499	32.318000	32.4162	-0.580%	23,034	+26.727%
2025-07-29	32.7300	32.7300	32.290000	32.6053	-0.395%	19,956	+25.992%
2025-07-28	32.6100	32.7346	32.380000	32.7346	+0.820%	21,667	+25.494%
2025-07-25	32.2300	32.7700	32.230000	32.4682	+0.583%	74,508	+26.524%
2025-07-24	32.3000	32.4300	32.030000	32.2800	+0.050%	31,412	+27.261%
2025-07-23	32.0100	32.3500	31.902000	32.2638	+0.904%	20,318	+27.325%
2025-07-22	32.1300	32.1600	31.470000	31.9749	-0.884%	25,703	+28.476%
2025-07-21	32.4200	32.4983	32.210000	32.2600	+0.437%	34,357	+27.340%
2025-07-18	32.1100	32.1600	31.930000	32.1195	+0.515%	26,256	+27.897%
2025-07-17	31.7700	31.9900	31.670000	31.9550	+0.579%	3,577	+28.556%
2025-07-16	31.8900	31.8900	31.100000	31.7712	-0.059%	13,646	+29.299%
2025-07-15	31.6900	31.7969	31.640000	31.7900	+0.761%	9,869	+29.223%
2025-07-14	30.8600	31.5500	30.860000	31.5500	+2.038%	17,712	+30.206%
2025-07-11	31.0900	31.2350	30.898000	30.9200	-1.466%	25,802	+32.859%
2025-07-10	31.6700	31.6700	31.080000	31.3800	-0.947%	7,250	+30.911%
2025-07-09	31.3801	31.7081	31.300000	31.6800	+1.279%	7,529	+29.672%
2025-07-08	31.3600	31.4700	31.210000	31.2800	-0.509%	5,917	+31.330%
2025-07-07	31.5100	31.7000	31.090000	31.4400	-0.317%	5,902	+30.662%
2025-07-03	31.2600	31.8700	31.260000	31.5400	+0.896%	25,446	+30.247%
2025-07-02	31.0200	31.2685	30.805000	31.2600	+0.774%	11,024	+31.414%
2025-07-01	31.6500	31.6500	30.680000	31.0200	-2.191%	22,969	+32.431%
2025-06-30	31.7300	31.8800	31.600000	31.7150	+0.205%	20,492	+29.529%
2025-06-27	31.4900	31.6899	31.060000	31.6500	+0.572%	68,519	+29.795%
2025-06-26	31.0500	31.4700	30.878000	31.4700	+2.242%	30,306	+30.537%
2025-06-25	31.0200	31.2800	30.780000	30.7800	-0.517%	3,883	+33.463%
2025-06-24	31.0300	31.4900	30.740000	30.9400	+2.315%	15,108	+32.773%
2025-06-23	29.7500	30.3100	29.750000	30.2400	+0.800%	4,056	+35.847%
2025-06-20	30.3200	30.3950	29.980000	30.0000	-1.039%	6,943	+36.933%
2025-06-18	30.4100	30.5000	30.214600	30.3151	+0.050%	4,761	+35.510%
2025-06-17	30.4400	30.5000	30.215800	30.3000	-0.818%	8,292	+35.578%
2025-06-16	30.3900	30.5800	30.334300	30.5500	+1.765%	16,815	+34.468%
2025-06-13	30.2000	30.3800	29.970000	30.0200	-1.509%	9,301	+36.842%
2025-06-12	30.4500	30.6000	30.370000	30.4800	+0.115%	10,532	+34.777%
2025-06-11	30.5099	30.7300	30.432000	30.4450	-0.098%	15,530	+34.932%
2025-06-10	30.4600	30.4900	30.282900	30.4750	+0.082%	16,941	+34.799%
2025-06-09	30.3900	30.5500	30.280000	30.4500	+0.429%	12,097	+34.910%
2025-06-06	29.8700	30.3800	29.870000	30.3200	+1.507%	9,916	+35.488%
2025-06-05	29.8000	30.4400	29.800000	29.8700	+0.235%	14,323	+37.529%
2025-06-04	29.7000	29.8200	29.550000	29.8000	+0.793%	5,940	+37.852%
2025-06-03	29.4000	29.6299	29.280000	29.5656	+0.769%	53,376	+38.945%
2025-06-02	29.0200	29.3400	28.720000	29.3400	+1.277%	3,058	+40.014%
2025-05-30	28.7200	28.9700	28.440000	28.9700	+0.870%	6,692	+41.802%
2025-05-29	29.0600	29.1500	28.720000	28.7200	-1.136%	24,434	+43.036%
2025-05-28	29.2700	29.3300	29.050000	29.0500	-0.752%	21,624	+41.411%
2025-05-27	28.9600	29.3599	28.960000	29.2700	+2.702%	10,269	+40.348%
2025-05-23	28.3800	28.7350	28.120000	28.5000	-1.145%	14,621	+44.140%
2025-05-22	29.0799	29.1000	28.830000	28.8300	+0.418%	12,233	+42.490%
2025-05-21	28.9000	29.0600	28.600000	28.7100	-1.644%	8,648	+43.086%
2025-05-20	29.2100	29.2600	28.970000	29.1900	-0.068%	25,491	+40.733%
2025-05-19	28.6700	29.2100	28.670000	29.2100	-0.326%	8,618	+40.637%
2025-05-16	29.3400	29.3699	29.145000	29.3054	+0.327%	9,499	+40.179%
2025-05-15	29.1500	29.2900	29.100000	29.2100	-0.882%	8,826	+40.637%
2025-05-14	29.4100	29.5500	29.170000	29.4700	+1.516%	8,391	+39.396%
2025-05-13	28.7200	29.1000	28.490000	29.0300	+2.200%	8,380	+41.509%
2025-05-12	28.6500	28.6500	28.020000	28.4050	+5.245%	9,626	+44.622%
2025-05-09	27.2350	27.2350	26.771400	26.9895	-0.408%	3,456	+52.207%
2025-05-08	26.9900	27.2300	26.880000	27.1000	+2.846%	7,295	+51.587%
2025-05-07	26.3800	26.6002	26.350000	26.3500	-0.152%	1,569	+55.901%
2025-05-06	26.1600	26.4700	26.160000	26.3900	-1.235%	7,494	+55.665%
2025-05-05	26.6391	26.8700	26.639100	26.7200	-0.086%	3,884	+53.743%
2025-05-02	26.3700	26.8988	26.370000	26.7430	+2.977%	20,205	+53.610%
2025-05-01	26.0000	26.3400	25.900000	25.9700	+1.287%	4,156	+58.183%
2025-04-30	25.4400	25.6400	24.950000	25.6400	-0.427%	20,114	+60.218%
2025-04-29	25.6200	25.7698	25.620000	25.7500	+0.613%	1,073	+59.534%
2025-04-28	25.5804	25.6971	25.250000	25.5931	+0.392%	5,722	+60.512%
2025-04-25	25.2935	25.5300	25.203400	25.4932	+1.405%	2,781	+61.141%
2025-04-24	24.7307	25.1400	24.730700	25.1400	+4.315%	3,761	+63.405%
2025-04-23	24.2600	24.4500	23.960000	24.1000	+5.265%	6,013	+70.456%
2025-04-22	22.7512	23.1400	22.751200	22.8947	+1.214%	4,229	+79.430%
2025-04-21	23.1700	23.1700	22.350000	22.6200	-2.552%	11,171	+81.609%
2025-04-17	23.3100	23.3500	23.141700	23.2123	-1.056%	6,496	+76.975%
2025-04-16	23.6000	23.6900	23.090000	23.4600	-2.023%	3,679	+75.107%
2025-04-15	24.0500	24.0500	23.800000	23.9445	+0.061%	6,620	+71.563%
2025-04-14	24.3000	24.3300	23.680000	23.9300	-0.167%	13,174	+71.667%
2025-04-11	23.6300	23.9700	23.260000	23.9700	+2.000%	15,724	+71.381%
2025-04-10	24.0900	24.0900	22.900000	23.5000	-2.772%	6,834	+74.809%
2025-04-09	21.9600	24.4100	21.900000	24.1700	+11.950%	9,305	+69.963%
2025-04-08	23.0000	23.5200	21.500000	21.5900	-2.660%	28,777	+90.273%
2025-04-07	21.5400	22.6900	20.815000	22.1800	+0.317%	30,203	+85.212%
2025-04-04	22.5500	22.5900	21.750000	22.1100	-5.481%	49,196	+85.798%
2025-04-03	24.7500	24.7500	23.150000	23.3921	-7.941%	47,542	+75.615%
2025-04-02	25.0200	25.5450	24.680000	25.4100	+1.518%	16,682	+61.669%
2025-04-01	24.5300	25.0300	24.450000	25.0300	+2.038%	3,131	+64.123%
2025-03-31	24.5200	24.5700	23.929300	24.5300	-1.543%	15,624	+67.468%
2025-03-28	25.5700	25.5700	24.850000	24.9145	-3.507%	10,238	+64.884%
2025-03-27	25.8400	25.9800	25.700000	25.8200	-0.769%	3,788	+59.101%
2025-03-26	26.9000	26.9000	26.020000	26.0200	-3.630%	8,055	+57.879%
2025-03-25	26.9300	27.0000	26.860000	27.0000	+0.559%	7,867	+52.148%
2025-03-24	26.3100	26.8500	26.310000	26.8500	+3.212%	4,492	+52.998%
2025-03-21	25.3800	26.0359	25.380000	26.0145	+0.714%	6,753	+57.912%
2025-03-20	25.7500	26.1400	25.650000	25.8300	-0.253%	8,303	+59.040%
2025-03-19	25.5600	26.0300	25.560000	25.8956	+1.951%	5,054	+58.637%
2025-03-18	26.0000	26.0000	25.180000	25.4000	-2.296%	76,699	+61.732%
2025-03-17	25.8200	26.1500	25.820000	25.9968	+0.687%	5,250	+58.019%
2025-03-14	25.4600	25.8300	25.460000	25.8193	+3.195%	5,630	+59.106%
2025-03-13	25.7500	25.7500	25.000000	25.0200	-3.323%	7,837	+64.189%
2025-03-12	25.8300	26.0500	25.605000	25.8800	+2.091%	11,031	+58.733%
2025-03-11	24.9900	25.6100	24.900000	25.3500	+1.563%	37,319	+62.051%
2025-03-10	25.7500	25.7500	24.850000	24.9600	-5.298%	31,225	+64.583%
2025-03-07	26.3100	26.5050	25.659500	26.3563	+0.214%	14,656	+55.864%
2025-03-06	27.0000	27.2613	26.300000	26.3000	-5.088%	11,580	+56.198%
2025-03-05	27.3300	27.7500	27.018900	27.7100	+1.987%	34,397	+48.250%
2025-03-04	26.9400	27.5800	26.300000	27.1700	+0.258%	32,210	+51.196%
2025-03-03	28.2100	28.4700	27.010000	27.1002	-3.729%	66,400	+51.586%
2025-02-28	27.7190	28.1500	27.500000	28.1500	+1.077%	44,369	+45.933%
2025-02-27	29.1300	29.1700	27.840000	27.8500	-3.433%	27,158	+47.504%
2025-02-26	28.7900	29.1900	28.730000	28.8400	+1.300%	11,908	+42.441%
2025-02-25	29.0000	29.0000	28.140700	28.4700	-1.828%	51,559	+44.292%
2025-02-24	29.7100	29.7100	28.830000	29.0000	-2.258%	21,087	+41.655%
2025-02-21	30.6900	30.6900	29.660000	29.6700	-3.134%	13,201	+38.456%
2025-02-20	31.0000	31.0000	30.255000	30.6300	-1.858%	13,203	+34.117%
2025-02-19	31.3000	31.6500	31.090000	31.2100	-0.952%	24,567	+31.624%
2025-02-18	31.4900	31.5100	31.310000	31.5100	+0.671%	19,879	+30.371%
2025-02-14	31.3100	31.6000	31.000000	31.3000	0.000%	12,779	+31.246%
2025-02-13	30.9500	31.3100	30.710000	31.3000	+1.459%	9,240	+31.246%
2025-02-12	30.3800	30.8792	30.380000	30.8500	+0.097%	6,942	+33.160%
2025-02-11	30.7600	30.9300	30.620000	30.8200	-0.741%	14,810	+33.290%
2025-02-10	30.6300	31.0600	30.630000	31.0500	+1.803%	20,903	+32.303%
2025-02-07	30.6800	30.9480	30.432900	30.5000	-0.392%	15,808	+34.689%
2025-02-06	30.8000	31.0000	30.420000	30.6200	-0.098%	49,849	+34.161%
2025-02-05	30.2800	30.6500	30.280000	30.6500	+0.856%	3,611	+34.029%

.dark-mode .XQ1DMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQ1DMJ{ color: #333333; background-color: white; border: 2px solid #333333; }AGIXKraneShares Trust KraneShares Public-Private AI & Technology ETFstock NASDAQ ETF

AGIX
KraneShares Trust KraneShares Public-Private AI & Technology ETF
stock NASDAQ ETF