Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
30.94
-0.21 (-0.69%)
Oct 16, 2025, 4:00 PM EDT - Market closed
KROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 30.99 | 30.99 | 30.94 | 30.94 | 30.94 | -0.67% | 601 |
| Oct 15, 2025 | 31.35 | 31.48 | 31.15 | 31.15 | 31.15 | 1.12% | 1,713 |
| Oct 14, 2025 | 30.40 | 31.01 | 30.38 | 30.80 | 30.80 | 0.46% | 951 |
| Oct 13, 2025 | 30.87 | 31.08 | 30.66 | 30.66 | 30.66 | 0.28% | 1,648 |
| Oct 10, 2025 | 31.41 | 31.60 | 30.55 | 30.58 | 30.58 | -2.50% | 3,198 |
| Oct 9, 2025 | 31.28 | 31.36 | 31.28 | 31.36 | 31.36 | 0.11% | 275 |
| Oct 8, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.93% | 86 |
| Oct 7, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.08% | 268 |
| Oct 6, 2025 | 31.46 | 31.65 | 31.46 | 31.64 | 31.64 | -0.06% | 764 |
| Oct 3, 2025 | 31.52 | 31.66 | 31.52 | 31.66 | 31.66 | 1.50% | 563 |
| Oct 2, 2025 | 31.64 | 31.64 | 31.18 | 31.19 | 31.19 | 1.03% | 1,184 |
| Oct 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -2.03% | 247 |
| Sep 30, 2025 | 31.27 | 31.52 | 31.27 | 31.52 | 31.52 | -0.35% | 1,778 |
| Sep 29, 2025 | 31.53 | 31.71 | 31.53 | 31.63 | 31.63 | -0.23% | 390 |
| Sep 26, 2025 | 31.69 | 31.89 | 31.69 | 31.70 | 31.70 | 1.09% | 550 |
| Sep 25, 2025 | 31.95 | 31.95 | 31.36 | 31.36 | 31.36 | -0.92% | 2,153 |
| Sep 24, 2025 | 31.55 | 31.65 | 31.55 | 31.65 | 31.65 | 0.47% | 448 |
| Sep 23, 2025 | 31.74 | 31.74 | 31.40 | 31.50 | 31.50 | 0.16% | 3,595 |
| Sep 22, 2025 | 31.14 | 31.45 | 31.14 | 31.45 | 31.45 | -0.43% | 463 |
| Sep 19, 2025 | 31.92 | 31.92 | 31.59 | 31.59 | 31.59 | -0.60% | 959 |
| Sep 18, 2025 | 31.58 | 32.00 | 31.58 | 31.78 | 31.78 | 0.04% | 756 |
| Sep 17, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.08% | 59 |
| Sep 16, 2025 | 31.80 | 31.82 | 31.80 | 31.80 | 31.80 | -0.03% | 621 |
| Sep 15, 2025 | 32.26 | 32.26 | 31.80 | 31.80 | 31.80 | -1.02% | 482 |
| Sep 12, 2025 | 32.17 | 32.17 | 32.13 | 32.13 | 32.13 | 0.04% | 396 |
| Sep 11, 2025 | 32.08 | 32.12 | 32.08 | 32.12 | 32.12 | 1.33% | 427 |
| Sep 10, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.94% | 138 |
| Sep 9, 2025 | 31.83 | 32.00 | 31.83 | 32.00 | 32.00 | -0.81% | 620 |
| Sep 8, 2025 | 31.96 | 32.38 | 31.96 | 32.26 | 32.26 | 1.32% | 1,079 |
| Sep 5, 2025 | 31.99 | 31.99 | 31.84 | 31.84 | 31.84 | 0.45% | 556 |
| Sep 4, 2025 | 31.69 | 31.79 | 31.69 | 31.70 | 31.70 | 0.57% | 729 |
| Sep 3, 2025 | 31.70 | 31.71 | 31.35 | 31.52 | 31.52 | -0.60% | 1,023 |
| Sep 2, 2025 | 31.89 | 31.89 | 31.71 | 31.71 | 31.71 | -1.17% | 1,246 |
| Aug 29, 2025 | 32.67 | 32.67 | 31.98 | 32.08 | 32.08 | -1.10% | 173 |
| Aug 28, 2025 | 32.88 | 32.88 | 32.28 | 32.44 | 32.44 | -0.38% | 757 |
| Aug 27, 2025 | 32.40 | 32.57 | 32.40 | 32.57 | 32.57 | 0.05% | 1,346 |
| Aug 26, 2025 | 32.37 | 32.55 | 32.37 | 32.55 | 32.55 | -0.73% | 1,945 |
| Aug 25, 2025 | 32.49 | 32.82 | 32.49 | 32.79 | 32.79 | 0.33% | 1,614 |
| Aug 22, 2025 | 32.66 | 32.68 | 32.66 | 32.68 | 32.68 | 1.53% | 457 |
| Aug 21, 2025 | 31.86 | 32.34 | 31.86 | 32.19 | 32.19 | -0.14% | 514 |
| Aug 20, 2025 | 32.28 | 32.28 | 32.24 | 32.24 | 32.24 | 0.04% | 625 |
| Aug 19, 2025 | 32.58 | 32.58 | 32.18 | 32.22 | 32.22 | -0.32% | 504 |
| Aug 18, 2025 | 31.17 | 32.33 | 31.17 | 32.33 | 32.33 | 0.14% | 8,960 |
| Aug 15, 2025 | 32.24 | 32.31 | 32.16 | 32.28 | 32.28 | 0.66% | 593 |
| Aug 14, 2025 | 31.89 | 32.07 | 31.80 | 32.07 | 32.07 | -1.61% | 402 |
| Aug 13, 2025 | 32.22 | 32.60 | 32.22 | 32.60 | 32.60 | 1.21% | 474 |
| Aug 12, 2025 | 32.30 | 32.30 | 32.16 | 32.20 | 32.20 | 0.04% | 380 |
| Aug 11, 2025 | 32.22 | 32.34 | 31.89 | 32.19 | 32.19 | 0.29% | 779 |
| Aug 8, 2025 | 32.01 | 32.10 | 31.95 | 32.10 | 32.10 | 0.35% | 637 |
| Aug 7, 2025 | 32.13 | 32.13 | 31.95 | 31.98 | 31.98 | -0.82% | 1,413 |