KraneShares Artificial Intelligence Technology ETF (AGIX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	44.97	45.41	44.74	45.34	+2.72%	122,600
2026-08-06	43.65	44.71	43.30	44.14	-0.96%	129,400
2026-08-05	45.38	45.54	44.52	44.57	-1.61%	142,100
2026-08-04	44.00	45.61	43.94	45.30	+3.85%	237,300
2026-08-03	42.29	43.70	42.08	43.62	+3.14%	144,100
2026-07-31	42.79	43.16	41.81	42.29	+0.71%	126,600
2026-07-30	40.98	42.05	40.98	41.99	+4.77%	140,600
2026-07-29	40.78	41.40	40.00	40.08	-2.43%	215,400
2026-07-28	40.94	41.37	40.13	41.08	-1.77%	198,700
2026-07-27	42.35	42.51	41.13	41.82	+0.17%	129,000
2026-07-24	42.63	42.90	41.73	41.75	-2.09%	110,700
2026-07-23	42.80	43.33	42.39	42.64	-1.82%	119,900
2026-07-22	43.52	43.93	43.39	43.43	+1.54%	130,900
2026-07-20	42.83	43.41	42.73	42.77	+0.49%	118,483
2026-07-17	41.97	43.00	41.47	42.56	-1.07%	186,900
2026-07-16	43.83	44.15	42.87	43.02	-3.26%	198,500
2026-07-15	44.83	45.10	43.69	44.47	-0.29%	121,200
2026-07-14	44.56	44.90	44.39	44.60	+0.86%	109,100
2026-07-13	44.61	44.88	43.96	44.22	-2.68%	166,200
2026-07-10	45.58	45.78	44.98	45.44	-0.55%	131,600
2026-07-09	45.03	45.82	45.01	45.69	+2.28%	142,600
2026-07-08	43.77	44.75	43.66	44.67	+0.70%	192,800
2026-07-07	44.78	45.10	43.90	44.36	-2.57%	264,700
2026-07-06	45.01	45.99	45.01	45.53	+2.51%	175,800
2026-07-02	45.71	46.17	44.01	44.41	-3.07%	252,800
2026-07-01	46.25	46.42	45.74	45.82	-2.28%	179,000
2026-06-30	45.85	46.95	45.85	46.89	+1.78%	162,900
2026-06-29	45.26	46.08	44.36	46.07	+2.86%	277,700
2026-06-26	44.42	45.12	43.91	44.79	-0.64%	229,300
2026-06-25	45.85	45.90	44.39	45.08	+0.16%	221,900
2026-06-24	45.36	45.72	44.46	45.01	-0.77%	279,000
2026-06-23	45.05	46.24	44.95	45.36	-3.43%	343,900
2026-06-22	47.30	47.94	46.63	46.97	-1.16%	612,400
2026-06-18	47.29	47.59	46.64	47.52	+2.66%	311,200
2026-06-17	46.93	47.59	46.14	46.29	-1.13%	311,900
2026-06-16	47.45	48.05	46.75	46.82	-1.37%	1,130,900
2026-06-15	46.78	47.54	46.77	47.47	+4.15%	498,800
2026-06-12	45.86	46.05	44.98	45.58	+0.66%	537,400
2026-06-11	43.85	45.38	43.40	45.28	+4.14%	503,800
2026-06-10	44.08	45.01	43.38	43.48	-2.36%	567,500
2026-06-09	46.22	46.49	42.80	44.53	-1.96%	691,000
2026-06-08	45.79	45.93	45.22	45.42	+1.57%	545,500
2026-06-05	47.18	47.18	44.33	44.72	-6.85%	941,100
2026-06-04	47.51	48.35	47.17	48.01	-0.87%	617,800
2026-06-03	49.44	49.44	48.01	48.43	-1.84%	724,600
2026-06-02	49.24	49.50	48.82	49.34	-0.12%	1,031,900
2026-06-01	48.39	49.67	48.19	49.40	+3.13%	950,600
2026-05-29	47.96	47.96	46.92	47.90	+1.40%	905,300
2026-05-28	46.31	47.36	46.01	47.24	+3.01%	647,300
2026-05-27	45.99	46.10	45.30	45.86	-0.56%	632,600
2026-05-26	46.06	46.28	45.61	46.12	+2.15%	727,600
2026-05-22	45.33	45.42	44.89	45.15	+1.07%	482,000
2026-05-21	44.17	44.82	43.84	44.67	+2.15%	592,200
2026-05-20	43.13	43.75	42.77	43.73	+2.41%	392,300
2026-05-19	42.73	43.12	42.06	42.70	-0.74%	334,500
2026-05-18	44.00	44.00	42.40	43.02	-1.33%	335,100
2026-05-15	43.73	44.10	43.08	43.60	-1.93%	471,600
2026-05-14	44.10	44.62	43.70	44.46	+1.55%	546,000
2026-05-13	43.43	43.99	42.77	43.78	+1.74%	505,000
2026-05-12	43.44	43.45	42.02	43.03	-1.89%	440,800
2026-05-11	43.55	44.10	43.36	43.86	+0.92%	824,200
2026-05-08	43.46	43.59	42.93	43.46	+0.74%	423,800
2026-05-07	43.79	43.88	42.75	43.14	-0.80%	524,100
2026-05-06	43.48	43.66	42.45	43.49	+4.52%	434,400
2026-05-05	41.48	41.70	41.14	41.61	+1.46%	331,200
2026-05-04	40.85	41.25	40.53	41.01	+1.43%	372,200
2026-05-01	39.69	40.68	39.69	40.43	+2.90%	301,900
2026-04-30	39.14	39.39	38.45	39.29	+1.39%	200,600
2026-04-29	38.75	38.81	38.27	38.75	+0.41%	169,200
2026-04-28	38.82	39.00	38.29	38.59	-2.58%	159,400
2026-04-27	39.65	39.65	39.16	39.61	+0.15%	192,500
2026-04-24	39.47	39.76	39.04	39.55	+1.93%	179,000
2026-04-23	39.18	39.47	38.20	38.80	-1.97%	216,200
2026-04-22	39.47	39.61	38.96	39.58	+2.22%	217,400
2026-04-21	39.21	39.42	38.60	38.72	-0.28%	322,900
2026-04-20	38.52	38.90	38.25	38.83	+1.33%	372,900
2026-04-17	38.50	38.50	38.06	38.32	+1.30%	278,300
2026-04-16	37.84	37.91	37.20	37.83	+1.10%	387,500
2026-04-15	37.00	37.44	36.84	37.42	+1.71%	448,300
2026-04-14	36.46	36.88	36.35	36.79	+2.48%	369,200
2026-04-13	34.97	35.92	34.66	35.90	+2.98%	285,900
2026-04-10	35.19	35.23	34.70	34.86	+0.55%	423,200
2026-04-09	34.94	34.95	34.20	34.67	-0.77%	106,400
2026-04-08	35.52	35.77	34.70	34.94	+3.19%	325,600
2026-04-07	33.49	33.87	32.88	33.86	+0.92%	92,900
2026-04-06	33.73	33.84	33.30	33.55	+0.15%	154,600
2026-04-02	32.15	33.61	32.15	33.50	+1.18%	332,800
2026-04-01	33.21	33.50	32.97	33.11	+1.04%	151,700
2026-03-31	31.62	32.80	31.55	32.77	+4.93%	147,200
2026-03-30	32.45	32.45	30.89	31.23	-1.89%	108,400
2026-03-27	32.65	32.65	31.64	31.83	-2.45%	116,900
2026-03-26	33.66	33.80	32.61	32.63	-3.69%	139,800
2026-03-25	34.42	34.49	33.72	33.88	+0.83%	196,400
2026-03-24	34.08	34.11	33.46	33.60	-2.16%	103,600
2026-03-23	34.00	34.69	33.98	34.34	+2.42%	132,400
2026-03-20	34.43	34.49	33.20	33.53	-2.60%	94,800
2026-03-19	33.90	34.55	33.65	34.42	-0.07%	56,800
2026-03-18	34.71	34.98	34.45	34.45	-1.15%	52,800
2026-03-17	34.77	35.07	34.72	34.85	+0.35%	50,500
2026-03-16	34.44	34.88	34.44	34.73	+2.47%	59,800
2026-03-13	34.27	34.60	33.67	33.89	-0.53%	95,700
2026-03-12	34.35	34.77	34.00	34.07	-2.04%	89,800
2026-03-11	34.63	35.01	34.60	34.78	+0.84%	128,800
2026-03-10	34.65	34.98	34.29	34.49	-0.13%	81,363
2026-03-09	33.57	34.58	33.42	34.53	+1.63%	94,826
2026-03-06	33.76	34.45	33.73	33.98	-1.38%	86,600
2026-03-05	34.22	34.93	33.83	34.45	+0.19%	101,800
2026-03-04	34.01	34.72	33.83	34.39	+2.29%	98,500
2026-03-03	33.34	33.93	32.67	33.62	-2.47%	92,500
2026-03-02	33.74	34.62	33.70	34.47	+0.26%	74,900
2026-02-27	34.55	34.55	34.00	34.38	-2.55%	126,200
2026-02-26	35.33	35.34	34.56	35.28	+0.26%	142,100
2026-02-25	34.81	35.34	34.60	35.19	+2.39%	102,900
2026-02-24	33.87	34.41	33.41	34.37	+2.51%	77,700
2026-02-23	34.25	34.25	33.28	33.53	-2.59%	146,800
2026-02-20	34.44	34.90	34.18	34.42	-0.41%	72,500
2026-02-19	34.49	34.65	34.03	34.56	+0.17%	97,700
2026-02-18	34.80	34.80	33.93	34.50	+1.02%	108,800
2026-02-17	34.23	34.28	33.40	34.15	-0.23%	104,400
2026-02-13	34.05	34.77	33.65	34.23	+0.72%	96,600
2026-02-12	34.80	35.03	33.63	33.98	-1.61%	120,000
2026-02-11	35.42	35.42	34.13	34.54	-1.43%	58,000
2026-02-10	35.16	35.40	34.92	35.04	-0.28%	66,600
2026-02-09	34.03	35.19	33.84	35.14	+3.38%	154,000
2026-02-06	33.00	34.00	32.93	33.99	+5.15%	117,400
2026-02-05	32.98	33.50	32.16	32.33	-2.98%	114,400
2026-02-04	34.36	34.36	32.81	33.32	-3.00%	95,400
2026-02-03	35.96	35.96	33.91	34.35	-2.80%	503,900
2026-02-02	35.00	35.72	34.99	35.34	-0.13%	83,600
2026-01-30	35.87	36.05	35.23	35.38	-2.39%	64,800
2026-01-29	36.95	36.98	35.37	36.25	-2.32%	94,900
2026-01-28	37.80	37.80	36.80	37.11	+0.32%	86,400
2026-01-27	37.33	37.33	36.70	36.99	+0.63%	510,600
2026-01-26	36.39	36.79	36.31	36.76	+1.27%	34,800
2026-01-23	36.17	36.46	35.87	36.30	+0.36%	68,100
2026-01-22	36.08	36.20	35.77	36.17	+1.68%	56,400
2026-01-21	35.54	35.77	35.15	35.57	+0.82%	131,400
2026-01-20	35.94	35.94	35.26	35.28	-2.99%	53,400
2026-01-16	36.54	36.71	36.33	36.37	-0.12%	18,300
2026-01-15	36.84	36.85	36.32	36.41	+0.12%	30,700
2026-01-14	37.02	37.02	36.14	36.37	-1.87%	47,800
2026-01-13	37.36	37.41	36.88	37.06	-0.64%	54,800
2026-01-12	36.68	37.45	36.68	37.30	+0.62%	56,200
2026-01-09	37.05	37.25	36.80	37.07	+0.11%	35,100
2026-01-08	37.37	37.37	36.79	37.03	-0.61%	47,500
2026-01-07	36.91	37.49	36.88	37.26	+0.90%	362,000
2026-01-06	36.76	36.97	36.48	36.92	+0.74%	30,100
2026-01-05	36.58	36.89	36.58	36.65	+1.12%	23,300
2026-01-02	36.52	36.80	36.03	36.25	-0.16%	26,400
2025-12-31	36.58	36.58	36.30	36.30	-0.97%	19,300
2025-12-30	36.63	36.85	36.59	36.66	-0.17%	35,900
2025-12-29	36.51	36.80	36.51	36.72	-0.31%	26,500
2025-12-26	36.85	36.89	36.53	36.83	-0.05%	30,900
2025-12-24	36.81	36.87	36.68	36.85	+0.12%	14,200
2025-12-23	36.80	36.83	36.45	36.81	-0.28%	21,700
2025-12-22	37.48	37.48	36.83	36.91	+0.51%	25,600
2025-12-19	36.39	36.82	36.39	36.72	+1.73%	7,000
2025-12-18	36.06	36.38	36.03	36.10	+1.53%	11,500
2025-12-17	36.25	36.50	35.54	35.55	-1.99%	27,000
2025-12-16	35.93	36.33	35.91	36.28	+1.48%	10,700
2025-12-15	36.53	36.53	35.73	35.75	-1.44%	29,100
2025-12-12	37.05	37.18	36.04	36.27	-2.81%	31,800
2025-12-11	37.36	37.46	36.85	37.32	-0.59%	51,200
2025-12-10	37.42	37.65	37.12	37.54	+0.39%	27,800
2025-12-09	37.15	37.46	37.03	37.40	+0.21%	11,700
2025-12-08	37.27	37.43	37.15	37.31	+0.46%	26,800
2025-12-05	36.96	37.29	36.85	37.15	+1.21%	12,600
2025-12-04	36.77	36.77	36.43	36.70	+0.92%	10,100
2025-12-03	36.31	36.40	35.86	36.37	+0.15%	17,200
2025-12-02	36.48	36.75	36.28	36.31	+0.99%	25,600
2025-12-01	35.79	36.16	35.35	35.95	-0.21%	53,000
2025-11-28	35.85	36.08	35.74	36.03	+1.20%	20,200
2025-11-26	35.72	35.75	35.43	35.60	+0.78%	16,500
2025-11-25	34.84	35.37	34.37	35.33	+0.74%	20,300
2025-11-24	34.43	35.07	34.43	35.07	+3.17%	22,900
2025-11-21	34.15	34.37	33.20	33.99	-0.31%	108,500
2025-11-20	35.65	36.10	34.09	34.09	-3.25%	51,200
2025-11-19	35.22	35.60	34.93	35.24	+0.20%	80,000
2025-11-18	35.00	35.44	34.61	35.17	-0.91%	38,400
2025-11-17	36.03	36.23	35.19	35.49	-1.48%	32,100
2025-11-14	35.66	36.44	35.18	36.03	-0.01%	37,500
2025-11-13	37.15	37.15	35.88	36.03	-3.01%	32,300
2025-11-12	37.91	37.91	37.07	37.15	-1.33%	32,100
2025-11-11	38.06	38.06	37.45	37.65	-1.10%	58,400
2025-11-10	37.90	38.15	37.57	38.07	+2.46%	40,400
2025-11-07	37.15	37.16	36.22	37.16	-0.13%	45,700
2025-11-06	38.29	38.29	37.06	37.20	-2.84%	24,900
2025-11-05	38.14	38.41	37.81	38.29	+0.68%	43,900
2025-11-04	38.13	38.83	37.97	38.03	-3.56%	79,100
2025-11-03	39.96	40.01	39.23	39.43	-0.01%	28,400
2025-10-31	39.29	39.53	39.00	39.44	+1.91%	23,200
2025-10-30	39.16	39.21	38.60	38.70	-1.86%	15,800
2025-10-29	39.16	39.45	39.00	39.43	+0.69%	42,800
2025-10-28	39.40	39.42	39.09	39.16	-0.17%	44,500
2025-10-27	39.04	39.23	38.80	39.23	+2.10%	75,500
2025-10-24	38.41	38.59	38.37	38.42	+1.57%	22,000
2025-10-23	37.08	37.86	37.08	37.83	+1.55%	43,400
2025-10-22	37.84	37.84	36.90	37.25	-1.56%	15,800
2025-10-21	37.80	37.97	37.55	37.84	-0.04%	17,800
2025-10-20	37.60	37.94	37.60	37.85	+0.97%	29,300
2025-10-17	37.31	37.52	37.00	37.49	-0.30%	21,100
2025-10-16	38.14	38.24	37.41	37.60	-0.21%	46,900
2025-10-15	37.86	38.00	37.42	37.68	+0.83%	36,200
2025-10-14	37.68	37.73	36.90	37.37	-1.71%	19,600
2025-10-13	37.96	38.04	37.55	38.02	+2.34%	36,400
2025-10-10	38.69	38.76	37.08	37.15	-3.66%	48,600
2025-10-09	38.27	38.58	38.11	38.56	+0.76%	45,900
2025-10-08	37.53	38.29	37.53	38.27	+2.63%	45,600
2025-10-07	38.01	38.01	36.86	37.29	-1.14%	47,500
2025-10-06	37.60	38.12	37.60	37.72	+1.24%	35,500
2025-10-03	37.69	37.69	37.01	37.26	-0.51%	55,100
2025-10-02	37.44	37.50	37.13	37.45	+1.24%	41,800
2025-10-01	36.51	37.03	36.51	36.99	+0.85%	20,700
2025-09-30	36.53	36.70	36.37	36.68	-0.01%	22,700
2025-09-29	36.69	36.91	36.65	36.69	+1.05%	24,200
2025-09-26	36.22	36.33	35.99	36.30	+0.31%	28,400
2025-09-25	36.31	36.38	35.69	36.19	-1.03%	31,000
2025-09-24	37.10	37.10	36.31	36.57	-0.71%	27,300
2025-09-23	37.60	37.84	36.75	36.83	-2.23%	41,500
2025-09-22	37.43	37.70	37.10	37.67	+0.64%	54,300
2025-09-19	36.80	37.77	36.77	37.43	+2.02%	581,500
2025-09-18	36.45	36.82	36.45	36.69	+1.13%	22,800
2025-09-17	36.16	36.42	35.80	36.28	+0.06%	16,000
2025-09-16	36.41	36.41	36.16	36.26	-0.11%	28,600
2025-09-15	35.73	36.33	35.73	36.30	+1.59%	31,900
2025-09-12	35.95	35.95	35.66	35.73	-0.15%	25,200
2025-09-11	35.88	35.98	35.71	35.78	+0.55%	86,000
2025-09-10	35.79	35.93	35.43	35.59	+1.03%	18,700
2025-09-09	35.19	35.23	34.86	35.23	+1.69%	40,300
2025-09-08	34.23	34.72	34.23	34.64	+1.30%	23,800
2025-09-05	34.22	34.36	33.82	34.20	+1.06%	23,500
2025-09-04	33.63	33.84	33.36	33.84	+0.45%	12,100
2025-09-03	33.65	33.79	33.54	33.68	+1.22%	9,100
2025-09-02	33.25	33.35	32.55	33.28	-0.99%	53,000
2025-08-29	34.16	34.16	33.50	33.61	-1.91%	14,200
2025-08-28	33.63	34.35	33.61	34.27	+2.69%	25,600
2025-08-27	33.16	33.40	33.16	33.37	+1.44%	3,700
2025-08-26	33.00	33.08	32.85	32.90	-0.18%	10,500
2025-08-25	33.00	33.13	32.84	32.95	-0.17%	13,200
2025-08-22	32.41	33.24	32.14	33.01	+1.94%	19,800
2025-08-21	32.49	32.49	32.28	32.38	-0.34%	11,100
2025-08-20	32.50	32.61	31.75	32.49	+0.73%	20,100
2025-08-19	33.11	33.11	32.25	32.26	-2.57%	26,900
2025-08-18	32.90	33.14	32.80	33.10	+0.71%	8,300
2025-08-15	32.81	32.92	32.76	32.87	+0.34%	40,200
2025-08-14	32.98	32.98	32.66	32.76	-0.70%	16,200
2025-08-13	33.23	33.23	32.86	32.99	-0.46%	51,400
2025-08-12	32.90	33.15	32.61	33.14	+1.48%	11,200
2025-08-11	32.75	33.13	32.65	32.66	-0.61%	24,600
2025-08-08	32.96	33.19	32.65	32.86	+0.13%	36,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+15.01%). Worst month: Mar (-7.21%). Based on 3 years of daily data (2024–2026).

Jan+1.81%
Feb-4.11%
Mar-7.21%
Apr+10.55%
May+15.01%
Jun+1.51%
Jul-1.57%
Aug+5.68%
Sep+9.10%
Oct+5.11%
Nov+0.00%
Dec+0.14%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is KraneShares Artificial Intelligence Technology ETF's (AGIX) latest close?

45.34 on 2026-08-07, from the Closelook data lake's daily price record.

What is AGIX's 52-week high and low?

49.67 high and 30.89 low over the trailing 52 weeks, as of 2026-08-07.

What is KraneShares Artificial Intelligence Technology ETF's strongest and weakest month historically?

Historically, AGIX's strongest calendar month has been May (average +15.01%) and its weakest Mar (average -7.21%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 515 daily bars in the Closelook data lake.