Dark

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

Market Open

Sep 29, 2026 12:00:59 PM EDT

47.60USD+0.677%(+0.32)83,766

45.97Bid 49.12Ask 3.15Spread

Pre-market

0.00USD-100.000%(-47.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	47.5100	47.8700	47.450000	47.6000	+0.677%	83,766	0.000%
2026-09-28	47.6300	47.6300	46.840000	47.2800	-1.705%	82,974	+0.677%
2026-09-25	48.3100	48.3823	47.900100	48.1000	-0.228%	74,518	-1.040%
2026-09-24	47.5000	48.3590	47.490000	48.2100	+0.270%	45,350	-1.265%
2026-09-23	48.4600	48.6100	47.920000	48.0800	-1.090%	195,757	-0.998%
2026-09-22	48.0300	48.7000	47.910000	48.6100	+0.872%	121,352	-2.078%
2026-09-21	47.2100	48.2700	47.116000	48.1900	+3.523%	141,403	-1.224%
2026-09-18	46.4000	46.5600	45.880000	46.5500	+1.020%	60,078	+2.256%
2026-09-17	45.8200	46.0900	45.795000	46.0800	+2.582%	68,616	+3.299%
2026-09-16	44.8600	45.4700	44.500000	44.9200	+0.876%	77,442	+5.966%
2026-09-15	44.7500	45.0100	44.490300	44.5300	-0.691%	59,135	+6.894%
2026-09-14	44.4500	45.2300	44.450000	44.8400	-2.139%	163,649	+6.155%
2026-09-11	45.7600	46.1550	45.724000	45.8200	+1.193%	109,310	+3.885%
2026-09-10	45.3400	45.9899	45.239700	45.2800	-2.034%	53,702	+5.124%
2026-09-09	46.3600	46.7000	46.220000	46.2200	-0.323%	64,978	+2.986%
2026-09-08	46.0500	46.7900	46.018900	46.3700	+0.958%	117,346	+2.653%
2026-09-04	45.4700	45.9500	45.404100	45.9300	+1.301%	84,440	+3.636%
2026-09-03	44.3500	45.4099	44.350000	45.3400	+2.812%	128,649	+4.985%
2026-09-02	43.9700	44.2699	43.895000	44.1000	-0.226%	121,978	+7.937%
2026-09-01	44.6800	44.7400	44.000000	44.2000	-2.061%	128,297	+7.692%
2026-08-31	44.8300	45.2577	44.800100	45.1300	+0.222%	59,332	+5.473%
2026-08-28	45.5800	45.9700	44.925000	45.0300	-1.981%	93,670	+5.707%
2026-08-27	45.5200	45.9795	45.520000	45.9400	+2.590%	651,029	+3.613%
2026-08-26	44.4150	44.9799	44.210000	44.7800	+0.201%	199,820	+6.297%
2026-08-25	44.5100	44.7600	44.410000	44.6900	+1.568%	81,697	+6.512%
2026-08-24	44.2500	44.3599	43.660000	44.0000	-1.895%	290,585	+8.182%
2026-08-21	45.0200	45.1300	44.520000	44.8500	+0.336%	60,121	+6.132%
2026-08-20	44.4900	44.8600	44.420000	44.7000	+0.382%	110,591	+6.488%
2026-08-19	45.2800	45.4500	43.980000	44.5300	-0.625%	100,874	+6.894%
2026-08-18	45.7000	45.8850	44.810000	44.8100	-4.068%	102,441	+6.226%
2026-08-17	46.6800	47.1400	46.595000	46.7100	+0.064%	148,691	+1.905%
2026-08-14	46.7000	46.8700	46.270000	46.6800	+0.258%	137,501	+1.971%
2026-08-13	46.2000	47.0908	46.092000	46.5600	+0.649%	96,707	+2.234%
2026-08-12	46.2900	46.4600	45.999000	46.2600	+2.255%	136,858	+2.897%
2026-08-11	45.3400	45.5600	45.055000	45.2400	+0.333%	109,877	+5.217%
2026-08-10	45.3400	45.6400	45.070000	45.0900	-0.551%	125,357	+5.567%
2026-08-07	44.9700	45.4100	44.740000	45.3400	+2.719%	122,637	+4.985%
2026-08-06	43.6500	44.7100	43.300000	44.1400	-0.965%	129,511	+7.839%
2026-08-05	45.3800	45.5390	44.520000	44.5700	-1.611%	142,151	+6.798%
2026-08-04	44.0000	45.6100	43.940000	45.3000	+3.851%	237,582	+5.077%
2026-08-03	42.2900	43.7000	42.083200	43.6200	+3.145%	144,077	+9.124%
2026-07-31	42.7900	43.1550	41.810000	42.2900	+0.714%	126,609	+12.556%
2026-07-30	40.9800	42.0503	40.980000	41.9900	+4.765%	140,646	+13.360%
2026-07-29	40.7800	41.4000	40.000000	40.0800	-2.434%	215,764	+18.762%
2026-07-28	40.9400	41.3700	40.130000	41.0800	-1.769%	199,242	+15.871%
2026-07-27	42.3500	42.5050	41.130000	41.8200	+0.168%	129,270	+13.821%
2026-07-24	42.6300	42.9000	41.730000	41.7500	-2.087%	110,688	+14.012%
2026-07-23	42.8000	43.3300	42.390000	42.6400	-1.819%	119,977	+11.632%
2026-07-22	43.5200	43.9300	43.390600	43.4300	-1.295%	130,963	+9.602%
2026-07-21	43.6300	44.1199	43.551668	44.0000	+2.876%	130,826	+8.182%
2026-07-20	42.8400	43.4150	42.730000	42.7700	+0.493%	118,611	+11.293%
2026-07-17	41.9700	43.0000	41.470000	42.5600	-1.069%	187,033	+11.842%
2026-07-16	43.8300	44.1500	42.870000	43.0200	-3.261%	198,766	+10.646%
2026-07-15	44.8300	45.1000	43.685000	44.4700	-0.291%	121,240	+7.038%
2026-07-14	44.5600	44.9000	44.390000	44.6000	+0.859%	108,040	+6.726%
2026-07-13	44.6100	44.8800	43.960000	44.2200	-2.685%	166,179	+7.644%
2026-07-10	45.5800	45.7800	44.980000	45.4400	-0.547%	131,626	+4.754%
2026-07-09	45.0300	45.8200	45.010000	45.6900	+2.283%	142,561	+4.180%
2026-07-08	43.7700	44.7500	43.660000	44.6700	+0.699%	193,141	+6.559%
2026-07-07	44.7800	45.1000	43.900000	44.3600	-2.570%	264,744	+7.304%
2026-07-06	45.0100	45.9900	45.010000	45.5300	+2.510%	175,892	+4.546%
2026-07-02	45.7100	46.1686	44.010000	44.4150	-3.066%	253,307	+7.171%
2026-07-01	46.2500	46.4200	45.740600	45.8200	-2.282%	179,383	+3.885%
2026-06-30	45.8500	46.9500	45.850000	46.8900	+1.780%	163,329	+1.514%
2026-06-29	45.2600	46.0750	44.360000	46.0700	+2.858%	278,130	+3.321%
2026-06-26	44.4200	45.1224	43.910000	44.7900	-0.643%	229,392	+6.274%
2026-06-25	45.8500	45.9000	44.390000	45.0800	+0.156%	222,250	+5.590%
2026-06-24	45.3600	45.7200	44.460000	45.0100	-0.772%	279,042	+5.754%
2026-06-23	45.0500	46.2400	44.950000	45.3600	-3.428%	343,924	+4.938%
2026-06-22	47.3000	47.9437	46.630000	46.9700	-1.157%	612,396	+1.341%
2026-06-18	47.2900	47.5950	46.640000	47.5200	+2.657%	311,234	+0.168%
2026-06-17	46.9300	47.5900	46.140000	46.2900	-1.132%	311,902	+2.830%
2026-06-16	47.4500	48.0550	46.750000	46.8200	-1.369%	1,130,856	+1.666%
2026-06-15	46.7800	47.5400	46.773100	47.4700	+4.147%	500,460	+0.274%
2026-06-12	45.8600	46.0500	44.975000	45.5800	+0.663%	538,414	+4.432%
2026-06-11	43.8500	45.3800	43.400000	45.2800	+4.140%	503,789	+5.124%
2026-06-10	44.0800	45.0100	43.380000	43.4800	-2.358%	567,540	+9.476%
2026-06-09	46.2200	46.4900	42.805400	44.5300	-1.959%	691,035	+6.894%
2026-06-08	45.7900	45.9300	45.220000	45.4200	+1.565%	545,539	+4.800%
2026-06-05	47.1800	47.1800	44.330000	44.7200	-6.853%	941,085	+6.440%
2026-06-04	47.5050	48.3500	47.170000	48.0100	-0.867%	617,800	-0.854%
2026-06-03	49.4400	49.4400	48.010000	48.4300	-1.844%	724,575	-1.714%
2026-06-02	49.2400	49.4983	48.820000	49.3400	-0.121%	1,031,864	-3.527%
2026-06-01	48.3900	49.6700	48.190000	49.4000	+3.132%	950,641	-3.644%
2026-05-29	47.9600	47.9600	46.920000	47.9000	+1.397%	907,166	-0.626%
2026-05-28	46.3100	47.3600	46.013900	47.2400	+3.009%	654,497	+0.762%
2026-05-27	45.9900	46.1000	45.300000	45.8600	-0.564%	638,844	+3.794%
2026-05-26	46.0600	46.2790	45.610000	46.1200	+2.148%	730,214	+3.209%
2026-05-22	45.3300	45.4250	44.890000	45.1500	+1.075%	484,100	+5.426%
2026-05-21	44.1700	44.8198	43.840000	44.6700	+2.150%	590,147	+6.559%
2026-05-20	43.1300	43.7498	42.770000	43.7300	+2.412%	392,295	+8.850%
2026-05-19	42.7300	43.1150	42.060000	42.7000	-0.744%	334,463	+11.475%
2026-05-18	44.0000	44.0000	42.400100	43.0200	-1.330%	335,118	+10.646%
2026-05-15	43.7300	44.1050	43.080000	43.6000	-1.934%	471,599	+9.174%
2026-05-14	44.1000	44.6199	43.700000	44.4600	+1.553%	545,956	+7.063%
2026-05-13	43.4300	43.9900	42.772100	43.7800	+1.743%	504,987	+8.725%
2026-05-12	43.4400	43.4500	42.020000	43.0300	-1.892%	440,832	+10.620%
2026-05-11	43.5500	44.0999	43.360000	43.8600	+0.920%	824,198	+8.527%
2026-05-08	43.4600	43.5899	42.930000	43.4600	+0.742%	423,847	+9.526%
2026-05-07	43.7900	43.8796	42.750000	43.1400	-0.805%	524,140	+10.338%
2026-05-06	43.4800	43.6600	42.450000	43.4900	+4.518%	434,440	+9.450%
2026-05-05	41.4800	41.6999	41.140000	41.6100	+1.463%	331,201	+14.396%
2026-05-04	40.8500	41.2499	40.530100	41.0100	+1.435%	372,516	+16.069%
2026-05-01	39.6900	40.6794	39.690000	40.4300	+2.902%	302,282	+17.734%
2026-04-30	39.1400	39.3899	38.450000	39.2900	+1.394%	201,047	+21.150%
2026-04-29	38.7500	38.8100	38.290000	38.7500	+0.415%	163,387	+22.839%
2026-04-28	38.8200	39.0000	38.286800	38.5900	-2.575%	159,564	+23.348%
2026-04-27	39.6500	39.6500	39.160100	39.6100	+0.152%	191,880	+20.172%
2026-04-24	39.4700	39.7550	39.040000	39.5500	+1.933%	179,176	+20.354%
2026-04-23	39.1800	39.4699	38.195400	38.8000	-1.971%	216,502	+22.680%
2026-04-22	39.4700	39.6099	38.960000	39.5800	+2.221%	217,416	+20.263%
2026-04-21	39.2100	39.4200	38.600000	38.7200	-0.283%	322,877	+22.934%
2026-04-20	38.5200	38.9000	38.250000	38.8300	+1.331%	372,876	+22.586%
2026-04-17	38.5000	38.5000	38.060000	38.3200	+1.295%	278,545	+24.217%
2026-04-16	37.8400	37.9100	37.200000	37.8300	+1.096%	387,507	+25.826%
2026-04-15	37.0000	37.4399	36.840000	37.4200	+1.712%	448,314	+27.205%
2026-04-14	36.4600	36.8800	36.350000	36.7900	+2.479%	369,219	+29.383%
2026-04-13	34.9700	35.9250	34.665000	35.9000	+2.983%	285,947	+32.591%
2026-04-10	35.1900	35.2300	34.700000	34.8600	+0.548%	422,902	+36.546%
2026-04-09	34.9400	34.9500	34.204200	34.6700	-0.773%	106,794	+37.294%
2026-04-08	35.5200	35.7700	34.705000	34.9400	+3.190%	325,648	+36.234%
2026-04-07	33.4900	33.8693	32.880000	33.8600	+0.924%	92,907	+40.579%
2026-04-06	33.7300	33.8400	33.300000	33.5500	+0.149%	154,649	+41.878%
2026-04-02	32.1500	33.6100	32.150000	33.5000	+1.178%	333,085	+42.090%
2026-04-01	33.2100	33.4999	32.970000	33.1100	+1.038%	151,668	+43.763%
2026-03-31	31.6200	32.7996	31.550000	32.7700	+4.931%	147,208	+45.255%
2026-03-30	32.4500	32.4500	30.885000	31.2300	-1.885%	108,504	+52.418%
2026-03-27	32.6500	32.6500	31.640000	31.8300	-2.452%	117,149	+49.544%
2026-03-26	33.6600	33.8000	32.610000	32.6300	-3.688%	139,811	+45.878%
2026-03-25	34.4200	34.4900	33.720000	33.8793	+0.831%	196,360	+40.499%
2026-03-24	34.0800	34.1108	33.460000	33.6000	-2.163%	104,932	+41.667%
2026-03-23	34.0000	34.6900	33.980000	34.3430	+2.425%	132,544	+38.602%
2026-03-20	34.4300	34.4900	33.200000	33.5300	-2.600%	94,797	+41.962%
2026-03-19	33.9000	34.5499	33.650100	34.4250	-0.073%	56,914	+38.272%
2026-03-18	34.7100	34.9750	34.450000	34.4500	-1.148%	52,763	+38.171%
2026-03-17	34.7700	35.0700	34.720000	34.8500	+0.355%	50,675	+36.585%
2026-03-16	34.4400	34.8800	34.440000	34.7266	+2.469%	59,813	+37.071%
2026-03-13	34.2700	34.6000	33.670000	33.8900	-0.528%	95,824	+40.454%
2026-03-12	34.3500	34.7700	34.000000	34.0700	-2.041%	89,907	+39.712%
2026-03-11	34.6300	35.0100	34.600000	34.7800	+0.841%	129,505	+36.860%
2026-03-10	34.6500	34.9800	34.294700	34.4900	-0.130%	81,364	+38.011%
2026-03-09	33.5700	34.5795	33.420000	34.5350	+1.633%	94,826	+37.831%
2026-03-06	33.7600	34.4500	33.730000	33.9800	-1.379%	86,751	+40.082%
2026-03-05	34.2200	34.9300	33.830000	34.4550	+0.189%	102,044	+38.151%
2026-03-04	34.0100	34.7200	33.830000	34.3900	+2.290%	98,576	+38.412%
2026-03-03	33.3400	33.9300	32.670000	33.6200	-2.466%	92,527	+41.582%
2026-03-02	33.7400	34.6202	33.705000	34.4700	+0.262%	74,929	+38.091%
2026-02-27	34.5500	34.5500	34.000000	34.3800	-2.551%	126,230	+38.453%
2026-02-26	35.3300	35.3400	34.565000	35.2800	+0.256%	142,087	+34.921%
2026-02-25	34.8100	35.3400	34.600000	35.1900	+2.386%	102,877	+35.266%
2026-02-24	33.8700	34.4126	33.410000	34.3700	+2.505%	77,714	+38.493%
2026-02-23	34.2500	34.2500	33.280000	33.5300	-2.586%	146,913	+41.962%
2026-02-20	34.4400	34.8983	34.180000	34.4200	-0.405%	72,928	+38.292%
2026-02-19	34.4900	34.6499	34.030000	34.5600	+0.174%	97,765	+37.731%
2026-02-18	34.8000	34.8000	33.930000	34.5000	+1.025%	108,819	+37.971%
2026-02-17	34.2300	34.2813	33.400000	34.1500	-0.234%	104,446	+39.385%
2026-02-13	34.0500	34.7700	33.650000	34.2300	+0.721%	96,567	+39.059%
2026-02-12	34.8000	35.0300	33.630000	33.9850	-1.607%	120,210	+40.062%
2026-02-11	35.4200	35.4200	34.130100	34.5400	-1.427%	58,036	+37.811%
2026-02-10	35.1600	35.4000	34.918000	35.0400	-0.285%	66,660	+35.845%
2026-02-09	34.0300	35.1900	33.845000	35.1400	+3.383%	153,994	+35.458%
2026-02-06	33.0000	33.9999	32.930000	33.9900	+5.151%	117,408	+40.041%
2026-02-05	32.9800	33.4999	32.160000	32.3250	-2.979%	114,444	+47.254%
2026-02-04	34.3600	34.3600	32.810000	33.3175	-3.006%	95,417	+42.868%
2026-02-03	35.9600	35.9600	33.909800	34.3500	-2.801%	503,924	+38.574%
2026-02-02	35.0000	35.7200	34.990000	35.3400	-0.127%	83,668	+34.692%
2026-01-30	35.8700	36.0499	35.230000	35.3850	-2.386%	64,787	+34.520%
2026-01-29	36.9500	36.9781	35.369500	36.2500	-2.317%	95,028	+31.310%
2026-01-28	37.8000	37.8000	36.800000	37.1100	+0.324%	86,433	+28.267%
2026-01-27	37.3300	37.3300	36.700000	36.9900	+0.626%	510,716	+28.683%
2026-01-26	36.3900	36.7900	36.310000	36.7600	+1.266%	34,756	+29.489%
2026-01-23	36.1700	36.4600	35.870900	36.3003	+0.360%	68,123	+31.128%
2026-01-22	36.0800	36.2000	35.775000	36.1700	+1.684%	56,449	+31.601%
2026-01-21	35.5400	35.7700	35.150000	35.5710	+0.819%	131,386	+33.817%
2026-01-20	35.9400	35.9400	35.260000	35.2819	-2.991%	53,444	+34.913%
2026-01-16	36.5400	36.7100	36.330000	36.3697	-0.117%	18,425	+30.878%
2026-01-15	36.8400	36.8499	36.320000	36.4124	+0.118%	30,717	+30.725%
2026-01-14	37.0200	37.0200	36.140000	36.3694	-1.871%	48,022	+30.879%
2026-01-13	37.3600	37.4099	36.875000	37.0630	-0.635%	54,790	+28.430%
2026-01-12	36.6800	37.4500	36.680000	37.3000	+0.620%	56,219	+27.614%
2026-01-09	37.0500	37.2519	36.800000	37.0700	+0.108%	34,813	+28.406%
2026-01-08	37.3700	37.3700	36.790000	37.0300	-0.607%	47,450	+28.544%
2026-01-07	36.9100	37.4885	36.880000	37.2563	+0.896%	361,835	+27.764%
2026-01-06	36.7600	36.9700	36.476800	36.9254	+0.743%	30,102	+28.909%
2026-01-05	36.5800	36.8860	36.580000	36.6532	+1.122%	23,258	+29.866%
2026-01-02	36.5200	36.8000	36.030000	36.2464	-0.158%	26,358	+31.323%
2025-12-31	36.5800	36.5800	36.303700	36.3037	-0.968%	19,308	+31.116%
2025-12-30	36.6300	36.8500	36.591600	36.6586	-0.167%	35,830	+29.847%
2025-12-29	36.5100	36.8000	36.510000	36.7200	-0.308%	26,316	+29.630%
2025-12-26	36.8500	36.8900	36.530000	36.8336	-0.055%	30,969	+29.230%
2025-12-24	36.8100	36.8700	36.680000	36.8537	+0.125%	14,166	+29.159%
2025-12-23	36.8050	36.8300	36.451300	36.8078	-0.280%	21,690	+29.320%
2025-12-22	37.4800	37.4800	36.830000	36.9112	+0.514%	25,619	+28.958%
2025-12-19	36.3900	36.8185	36.390000	36.7223	+1.730%	7,047	+29.622%
2025-12-18	36.0600	36.3800	36.035000	36.0977	+1.526%	11,490	+31.864%
2025-12-17	36.2500	36.5000	35.540000	35.5551	-1.993%	26,860	+33.877%
2025-12-16	35.9300	36.3300	35.910100	36.2782	+1.477%	10,721	+31.208%
2025-12-15	36.5300	36.5300	35.730000	35.7503	-1.436%	29,062	+33.146%
2025-12-12	37.0500	37.1800	36.040000	36.2713	-2.809%	31,778	+31.233%
2025-12-11	37.3600	37.4600	36.850000	37.3197	-0.587%	51,086	+27.547%
2025-12-10	37.4200	37.6498	37.120000	37.5402	+0.388%	27,832	+26.797%
2025-12-09	37.1500	37.4599	37.030000	37.3950	+0.213%	11,677	+27.290%
2025-12-08	37.2700	37.4300	37.150000	37.3154	+0.460%	26,837	+27.561%
2025-12-05	36.9600	37.2900	36.850000	37.1446	+1.205%	12,603	+28.148%
2025-12-04	36.7700	36.7700	36.426000	36.7023	+0.924%	10,002	+29.692%
2025-12-03	36.3100	36.4000	35.860000	36.3663	+0.149%	17,220	+30.890%
2025-12-02	36.4800	36.7500	36.280800	36.3122	+0.993%	25,451	+31.085%
2025-12-01	35.7900	36.1600	35.350000	35.9553	-0.205%	53,043	+32.387%
2025-11-28	35.8500	36.0800	35.744000	36.0291	+1.198%	20,159	+32.115%
2025-11-26	35.7200	35.7500	35.430000	35.6025	+0.774%	16,481	+33.698%
2025-11-25	34.8400	35.3700	34.370000	35.3292	+0.746%	20,255	+34.733%
2025-11-24	34.4300	35.0676	34.430000	35.0676	+3.170%	22,891	+35.738%
2025-11-21	34.1500	34.3700	33.200000	33.9900	-0.306%	108,734	+40.041%
2025-11-20	35.6500	36.1000	34.094400	34.0944	-3.247%	51,211	+39.612%
2025-11-19	35.2200	35.6000	34.930000	35.2385	+0.195%	80,042	+35.080%
2025-11-18	35.0000	35.4399	34.611300	35.1700	-0.913%	38,387	+35.343%
2025-11-17	36.0300	36.2300	35.190000	35.4939	-1.477%	32,147	+34.108%
2025-11-14	35.6600	36.4400	35.180000	36.0259	-0.012%	37,456	+32.127%
2025-11-13	37.1500	37.1500	35.884600	36.0302	-3.013%	32,337	+32.111%
2025-11-12	37.9100	37.9100	37.070000	37.1496	-1.329%	32,137	+28.131%
2025-11-11	38.0600	38.0600	37.450000	37.6500	-1.098%	58,363	+26.428%
2025-11-10	37.9000	38.1500	37.570000	38.0680	+2.458%	40,382	+25.039%
2025-11-07	37.1500	37.1547	36.217600	37.1547	-0.133%	45,735	+28.113%
2025-11-06	38.2900	38.2900	37.065000	37.2040	-2.836%	24,943	+27.943%
2025-11-05	38.1400	38.4100	37.810000	38.2900	+0.684%	43,934	+24.314%
2025-11-04	38.1300	38.8300	37.970000	38.0300	-3.557%	79,080	+25.164%
2025-11-03	39.9600	40.0100	39.233900	39.4328	-0.006%	28,459	+20.712%
2025-10-31	39.2900	39.5300	39.000000	39.4350	+1.912%	23,228	+20.705%
2025-10-30	39.1600	39.2129	38.600000	38.6950	-1.864%	15,927	+23.013%
2025-10-29	39.1600	39.4500	39.000000	39.4300	+0.694%	42,754	+20.720%
2025-10-28	39.4000	39.4250	39.090000	39.1584	-0.170%	44,529	+21.558%
2025-10-27	39.0400	39.2300	38.800000	39.2250	+2.100%	75,459	+21.351%
2025-10-24	38.4100	38.5900	38.370000	38.4182	+1.568%	21,986	+23.900%
2025-10-23	37.0800	37.8600	37.080000	37.8250	+1.545%	43,389	+25.843%
2025-10-22	37.8400	37.8400	36.900600	37.2494	-1.556%	15,816	+27.787%
2025-10-21	37.8000	37.9674	37.550000	37.8382	-0.043%	17,762	+25.799%
2025-10-20	37.6000	37.9393	37.600000	37.8546	+0.973%	29,275	+25.744%
2025-10-17	37.3100	37.5250	37.000000	37.4900	-0.295%	21,149	+26.967%
2025-10-16	38.1400	38.2400	37.410000	37.6009	-0.214%	46,853	+26.593%
2025-10-15	37.8600	38.0000	37.420000	37.6816	+0.834%	36,175	+26.322%
2025-10-14	37.6800	37.7300	36.903800	37.3700	-1.710%	19,582	+27.375%
2025-10-13	37.9600	38.0400	37.550000	38.0200	+2.342%	36,490	+25.197%
2025-10-10	38.6900	38.7600	37.077000	37.1500	-3.657%	48,619	+28.129%
2025-10-09	38.2700	38.5800	38.110000	38.5600	+0.758%	46,121	+23.444%
2025-10-08	37.5300	38.2900	37.530000	38.2700	+2.628%	45,624	+24.379%
2025-10-07	38.0100	38.0100	36.860000	37.2900	-1.142%	47,563	+27.648%
2025-10-06	37.6000	38.1200	37.600000	37.7206	+1.236%	35,469	+26.191%
2025-10-03	37.6900	37.6900	37.010000	37.2600	-0.507%	55,111	+27.751%
2025-10-02	37.4400	37.4988	37.127000	37.4500	+1.244%	42,126	+27.103%
2025-10-01	36.5100	37.0350	36.510000	36.9900	+0.845%	20,762	+28.683%
2025-09-30	36.5300	36.7024	36.370000	36.6800	-0.014%	22,746	+29.771%
2025-09-29	36.6900	36.9110	36.645000	36.6850	+1.047%	24,235	+29.753%
2025-09-26	36.2200	36.3300	35.990000	36.3050	+0.309%	28,449	+31.111%
2025-09-25	36.3100	36.3800	35.690000	36.1930	-1.031%	31,042	+31.517%
2025-09-24	37.1000	37.1000	36.310000	36.5700	-0.706%	27,256	+30.161%
2025-09-23	37.6000	37.8400	36.750000	36.8300	-2.230%	41,575	+29.242%
2025-09-22	37.4300	37.7000	37.100000	37.6700	+0.642%	54,379	+26.360%
2025-09-19	36.8000	37.7700	36.770000	37.4298	+2.016%	581,565	+27.171%
2025-09-18	36.4500	36.8185	36.450000	36.6900	+1.130%	22,952	+29.736%
2025-09-17	36.1600	36.4250	35.799900	36.2800	+0.055%	16,006	+31.202%
2025-09-16	36.4100	36.4100	36.160000	36.2600	-0.110%	28,627	+31.274%
2025-09-15	35.7300	36.3300	35.730000	36.3000	+1.589%	31,977	+31.129%
2025-09-12	35.9500	35.9500	35.660000	35.7323	-0.147%	25,243	+33.213%
2025-09-11	35.8800	35.9800	35.710000	35.7850	+0.548%	86,307	+33.017%
2025-09-10	35.7900	35.9300	35.430000	35.5900	+1.032%	18,704	+33.745%
2025-09-09	35.1900	35.2263	34.859000	35.2263	+1.689%	40,278	+35.126%
2025-09-08	34.2300	34.7200	34.230000	34.6413	+1.306%	23,789	+37.408%
2025-09-05	34.2210	34.3600	33.820000	34.1948	+1.065%	23,473	+39.202%
2025-09-04	33.6300	33.8400	33.360000	33.8346	+0.453%	12,141	+40.684%
2025-09-03	33.6500	33.7900	33.540000	33.6820	+1.216%	9,118	+41.322%
2025-09-02	33.2500	33.3500	32.550000	33.2772	-0.993%	53,016	+43.041%
2025-08-29	34.1600	34.1600	33.500000	33.6109	-1.914%	14,220	+41.621%
2025-08-28	33.6300	34.3499	33.610000	34.2667	+2.695%	25,569	+38.910%
2025-08-27	33.1600	33.4000	33.160000	33.3675	+1.436%	3,745	+42.654%
2025-08-26	33.0000	33.0800	32.851500	32.8950	-0.182%	10,536	+44.703%
2025-08-25	33.0000	33.1300	32.840000	32.9549	-0.167%	13,202	+44.440%
2025-08-22	32.4100	33.2400	32.140000	33.0100	+1.943%	19,784	+44.199%
2025-08-21	32.4900	32.4900	32.280000	32.3808	-0.336%	11,052	+47.001%
2025-08-20	32.5000	32.6100	31.750000	32.4901	+0.728%	20,096	+46.506%
2025-08-19	33.1100	33.1100	32.250000	32.2553	-2.567%	27,002	+47.573%
2025-08-18	32.9000	33.1400	32.800000	33.1050	+0.715%	8,299	+43.785%
2025-08-15	32.8100	32.9200	32.760000	32.8700	+0.336%	40,244	+44.813%
2025-08-14	32.9800	32.9800	32.660000	32.7600	-0.697%	16,235	+45.299%
2025-08-13	33.2300	33.2300	32.860100	32.9900	-0.454%	51,407	+44.286%
2025-08-12	32.9000	33.1500	32.610000	33.1406	+1.477%	11,180	+43.630%
2025-08-11	32.7500	33.1288	32.649200	32.6583	-0.609%	24,606	+45.752%
2025-08-08	32.9600	33.1900	32.650100	32.8585	+0.125%	36,215	+44.864%
2025-08-07	33.4200	33.5500	32.501200	32.8174	+0.358%	38,919	+45.045%
2025-08-06	32.1500	32.7100	32.150000	32.7002	+2.338%	183,919	+45.565%
2025-08-05	32.1800	32.3000	31.800000	31.9531	-0.217%	16,228	+48.968%
2025-08-04	31.7000	32.1500	31.700000	32.0227	+2.015%	37,063	+48.645%
2025-08-01	32.0000	32.0000	31.280000	31.3901	-3.295%	32,559	+51.640%
2025-07-31	33.0700	33.0700	32.420000	32.4595	+0.134%	34,535	+46.644%
2025-07-30	32.6100	32.7499	32.318000	32.4162	-0.580%	23,034	+46.840%
2025-07-29	32.7300	32.7300	32.290000	32.6053	-0.395%	19,956	+45.989%
2025-07-28	32.6100	32.7346	32.380000	32.7346	+0.820%	21,667	+45.412%
2025-07-25	32.2300	32.7700	32.230000	32.4682	+0.583%	74,508	+46.605%
2025-07-24	32.3000	32.4300	32.030000	32.2800	+0.050%	31,412	+47.460%
2025-07-23	32.0100	32.3500	31.902000	32.2638	+0.904%	20,318	+47.534%
2025-07-22	32.1300	32.1600	31.470000	31.9749	-0.884%	25,703	+48.867%
2025-07-21	32.4200	32.4983	32.210000	32.2600	+0.437%	34,357	+47.551%
2025-07-18	32.1100	32.1600	31.930000	32.1195	+0.515%	26,256	+48.197%
2025-07-17	31.7700	31.9900	31.670000	31.9550	+0.579%	3,577	+48.959%
2025-07-16	31.8900	31.8900	31.100000	31.7712	-0.059%	13,646	+49.821%
2025-07-15	31.6900	31.7969	31.640000	31.7900	+0.761%	9,869	+49.733%
2025-07-14	30.8600	31.5500	30.860000	31.5500	+2.038%	17,712	+50.872%
2025-07-11	31.0900	31.2350	30.898000	30.9200	-1.466%	25,802	+53.946%
2025-07-10	31.6700	31.6700	31.080000	31.3800	-0.947%	7,250	+51.689%
2025-07-09	31.3801	31.7081	31.300000	31.6800	+1.279%	7,529	+50.253%
2025-07-08	31.3600	31.4700	31.210000	31.2800	-0.509%	5,917	+52.174%
2025-07-07	31.5100	31.7000	31.090000	31.4400	-0.317%	5,902	+51.399%
2025-07-03	31.2600	31.8700	31.260000	31.5400	+0.896%	25,446	+50.919%
2025-07-02	31.0200	31.2685	30.805000	31.2600	+0.774%	11,024	+52.271%
2025-07-01	31.6500	31.6500	30.680000	31.0200	-2.191%	22,969	+53.449%
2025-06-30	31.7300	31.8800	31.600000	31.7150	+0.205%	20,492	+50.087%
2025-06-27	31.4900	31.6899	31.060000	31.6500	+0.572%	68,519	+50.395%
2025-06-26	31.0500	31.4700	30.878000	31.4700	+2.242%	30,306	+51.255%
2025-06-25	31.0200	31.2800	30.780000	30.7800	-0.517%	3,883	+54.646%
2025-06-24	31.0300	31.4900	30.740000	30.9400	+2.315%	15,108	+53.846%
2025-06-23	29.7500	30.3100	29.750000	30.2400	+0.800%	4,056	+57.407%
2025-06-20	30.3200	30.3950	29.980000	30.0000	-1.039%	6,943	+58.667%
2025-06-18	30.4100	30.5000	30.214600	30.3151	+0.050%	4,761	+57.017%
2025-06-17	30.4400	30.5000	30.215800	30.3000	-0.818%	8,292	+57.096%
2025-06-16	30.3900	30.5800	30.334300	30.5500	+1.765%	16,815	+55.810%
2025-06-13	30.2000	30.3800	29.970000	30.0200	-1.509%	9,301	+58.561%
2025-06-12	30.4500	30.6000	30.370000	30.4800	+0.115%	10,532	+56.168%
2025-06-11	30.5099	30.7300	30.432000	30.4450	-0.098%	15,530	+56.348%
2025-06-10	30.4600	30.4900	30.282900	30.4750	+0.082%	16,941	+56.194%
2025-06-09	30.3900	30.5500	30.280000	30.4500	+0.429%	12,097	+56.322%
2025-06-06	29.8700	30.3800	29.870000	30.3200	+1.507%	9,916	+56.992%
2025-06-05	29.8000	30.4400	29.800000	29.8700	+0.235%	14,323	+59.357%
2025-06-04	29.7000	29.8200	29.550000	29.8000	+0.793%	5,940	+59.732%
2025-06-03	29.4000	29.6299	29.280000	29.5656	+0.769%	53,376	+60.998%
2025-06-02	29.0200	29.3400	28.720000	29.3400	+1.277%	3,058	+62.236%
2025-05-30	28.7200	28.9700	28.440000	28.9700	+0.870%	6,692	+64.308%
2025-05-29	29.0600	29.1500	28.720000	28.7200	-1.136%	24,434	+65.738%
2025-05-28	29.2700	29.3300	29.050000	29.0500	-0.752%	21,624	+63.855%
2025-05-27	28.9600	29.3599	28.960000	29.2700	+2.702%	10,269	+62.624%
2025-05-23	28.3800	28.7350	28.120000	28.5000	-1.145%	14,621	+67.018%
2025-05-22	29.0799	29.1000	28.830000	28.8300	+0.418%	12,233	+65.106%
2025-05-21	28.9000	29.0600	28.600000	28.7100	-1.644%	8,648	+65.796%
2025-05-20	29.2100	29.2600	28.970000	29.1900	-0.068%	25,491	+63.070%
2025-05-19	28.6700	29.2100	28.670000	29.2100	-0.326%	8,618	+62.958%
2025-05-16	29.3400	29.3699	29.145000	29.3054	+0.327%	9,499	+62.427%
2025-05-15	29.1500	29.2900	29.100000	29.2100	-0.882%	8,826	+62.958%
2025-05-14	29.4100	29.5500	29.170000	29.4700	+1.516%	8,391	+61.520%
2025-05-13	28.7200	29.1000	28.490000	29.0300	+2.200%	8,380	+63.968%
2025-05-12	28.6500	28.6500	28.020000	28.4050	+5.245%	9,626	+67.576%
2025-05-09	27.2350	27.2350	26.771400	26.9895	-0.408%	3,456	+76.365%
2025-05-08	26.9900	27.2300	26.880000	27.1000	+2.846%	7,295	+75.646%
2025-05-07	26.3800	26.6002	26.350000	26.3500	-0.152%	1,569	+80.645%
2025-05-06	26.1600	26.4700	26.160000	26.3900	-1.235%	7,494	+80.371%
2025-05-05	26.6391	26.8700	26.639100	26.7200	-0.086%	3,884	+78.144%
2025-05-02	26.3700	26.8988	26.370000	26.7430	+2.977%	20,205	+77.991%
2025-05-01	26.0000	26.3400	25.900000	25.9700	+1.287%	4,156	+83.288%
2025-04-30	25.4400	25.6400	24.950000	25.6400	-0.427%	20,114	+85.647%
2025-04-29	25.6200	25.7698	25.620000	25.7500	+0.613%	1,073	+84.854%
2025-04-28	25.5804	25.6971	25.250000	25.5931	+0.392%	5,722	+85.988%
2025-04-25	25.2935	25.5300	25.203400	25.4932	+1.405%	2,781	+86.716%
2025-04-24	24.7307	25.1400	24.730700	25.1400	+4.315%	3,761	+89.340%
2025-04-23	24.2600	24.4500	23.960000	24.1000	+5.265%	6,013	+97.510%
2025-04-22	22.7512	23.1400	22.751200	22.8947	+1.214%	4,229	+107.908%
2025-04-21	23.1700	23.1700	22.350000	22.6200	-2.552%	11,171	+110.433%
2025-04-17	23.3100	23.3500	23.141700	23.2123	-1.056%	6,496	+105.064%
2025-04-16	23.6000	23.6900	23.090000	23.4600	-2.023%	3,679	+102.899%
2025-04-15	24.0500	24.0500	23.800000	23.9445	+0.061%	6,620	+98.793%
2025-04-14	24.3000	24.3300	23.680000	23.9300	-0.167%	13,174	+98.913%
2025-04-11	23.6300	23.9700	23.260000	23.9700	+2.000%	15,724	+98.582%
2025-04-10	24.0900	24.0900	22.900000	23.5000	-2.772%	6,834	+102.553%
2025-04-09	21.9600	24.4100	21.900000	24.1700	+11.950%	9,305	+96.938%

.dark-mode .P3jxpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3jxpj{ 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