MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGIX — KraneShares Trust KraneShares Public-Private AI & Technology ETF
NasdaqKraneShares Trust KraneShares Public-Private AI & Technology ETF
$48.04
+0.51(+1.07%)
- O
- 47.90
- H
- 48.21
- L
- 47.56
- V
- 74.26K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$48.04
Period Return+112.38%
Period High$49.67
Period Low$22.35
Avg Daily Volume130.4K
Total Trading Days365
AGIX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $47.90 | $48.21 | $47.56 | $48.04 | +$0.51 | +1.07% | 74,258 | $47.82 | $47.56 $48.21 |
| Sep 30, 2026 | $47.79 | $47.85 | $47.50 | $47.53 | $-0.15 | -0.31% | 51,330 | $47.66 | $47.50 $47.85 |
| Sep 29, 2026 | $47.45 | $47.89 | $47.32 | $47.68 | +$0.40 | +0.85% | 140,760 | $47.60 | $47.32 $47.89 |
| Sep 28, 2026 | $47.63 | $47.63 | $46.84 | $47.28 | $-0.82 | -1.70% | 82,974 | $47.31 | $46.84 $47.63 |
| Sep 25, 2026 | $48.31 | $48.38 | $47.90 | $48.10 | $-0.11 | -0.23% | 74,518 | $48.23 | $47.90 $48.38 |
| Sep 24, 2026 | $47.50 | $48.36 | $47.49 | $48.21 | +$0.13 | +0.27% | 45,350 | $47.99 | $47.49 $48.36 |
| Sep 23, 2026 | $48.46 | $48.61 | $47.92 | $48.08 | $-0.53 | -1.09% | 195,757 | $48.07 | $47.92 $48.61 |
| Sep 22, 2026 | $48.03 | $48.70 | $47.91 | $48.61 | +$0.42 | +0.87% | 121,352 | $48.43 | $47.91 $48.70 |
| Sep 21, 2026 | $47.21 | $48.27 | $47.12 | $48.19 | +$1.64 | +3.52% | 141,403 | $47.82 | $47.12 $48.27 |
| Sep 18, 2026 | $46.40 | $46.56 | $45.88 | $46.55 | +$0.47 | +1.02% | 60,078 | $46.20 | $45.88 $46.56 |
| Sep 17, 2026 | $45.82 | $46.09 | $45.80 | $46.08 | +$1.16 | +2.58% | 68,616 | $45.95 | $45.80 $46.09 |
| Sep 16, 2026 | $44.86 | $45.47 | $44.50 | $44.92 | +$0.39 | +0.88% | 77,442 | $45.07 | $44.50 $45.47 |
| Sep 15, 2026 | $44.75 | $45.01 | $44.49 | $44.53 | $-0.31 | -0.69% | 59,135 | $44.66 | $44.49 $45.01 |
| Sep 14, 2026 | $44.45 | $45.23 | $44.45 | $44.84 | $-0.98 | -2.14% | 163,649 | $44.79 | $44.45 $45.23 |
| Sep 11, 2026 | $45.76 | $46.16 | $45.72 | $45.82 | +$0.54 | +1.19% | 109,310 | $45.99 | $45.72 $46.16 |
| Sep 10, 2026 | $45.34 | $45.99 | $45.24 | $45.28 | $-0.94 | -2.03% | 53,702 | $45.54 | $45.24 $45.99 |
| Sep 9, 2026 | $46.36 | $46.70 | $46.22 | $46.22 | $-0.15 | -0.32% | 64,978 | $46.39 | $46.22 $46.70 |
| Sep 8, 2026 | $46.05 | $46.79 | $46.02 | $46.37 | +$0.44 | +0.96% | 117,346 | $46.36 | $46.02 $46.79 |
| Sep 4, 2026 | $45.47 | $45.95 | $45.40 | $45.93 | +$0.59 | +1.30% | 84,440 | $45.77 | $45.40 $45.95 |
| Sep 3, 2026 | $44.35 | $45.41 | $44.35 | $45.34 | +$1.24 | +2.81% | 128,649 | $45.14 | $44.35 $45.41 |
| Sep 2, 2026 | $43.97 | $44.27 | $43.90 | $44.10 | $-0.10 | -0.23% | 121,978 | $44.04 | $43.90 $44.27 |
| Sep 1, 2026 | $44.68 | $44.74 | $44.00 | $44.20 | $-0.93 | -2.06% | 128,297 | $44.26 | $44.00 $44.74 |
| Aug 31, 2026 | $44.83 | $45.26 | $44.80 | $45.13 | +$0.10 | +0.22% | 59,332 | $45.00 | $44.80 $45.26 |
| Aug 28, 2026 | $45.58 | $45.97 | $44.93 | $45.03 | $-0.91 | -1.98% | 93,670 | $45.23 | $44.93 $45.97 |
| Aug 27, 2026 | $45.52 | $45.98 | $45.52 | $45.94 | +$1.16 | +2.59% | 651,029 | $45.93 | $45.52 $45.98 |
| Aug 26, 2026 | $44.42 | $44.98 | $44.21 | $44.78 | +$0.09 | +0.20% | 199,820 | $44.81 | $44.21 $44.98 |
| Aug 25, 2026 | $44.51 | $44.76 | $44.41 | $44.69 | +$0.69 | +1.57% | 81,697 | $44.61 | $44.41 $44.76 |
| Aug 24, 2026 | $44.25 | $44.36 | $43.66 | $44.00 | $-0.85 | -1.90% | 290,585 | $44.11 | $43.66 $44.36 |
| Aug 21, 2026 | $45.02 | $45.13 | $44.52 | $44.85 | +$0.15 | +0.34% | 60,121 | $44.87 | $44.52 $45.13 |
| Aug 20, 2026 | $44.49 | $44.86 | $44.42 | $44.70 | +$0.17 | +0.38% | 110,591 | $44.60 | $44.42 $44.86 |