Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
10.70
+0.02 (0.19%)
May 30, 2025, 4:00 PM - Market closed
KROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | 410 |
| May 29, 2025 | 10.84 | 10.84 | 10.59 | 10.68 | 10.68 | -0.47% | 621 |
| May 28, 2025 | 10.67 | 10.73 | 10.67 | 10.73 | 10.73 | 1.04% | 1,160 |
| May 27, 2025 | 10.76 | 10.78 | 10.61 | 10.62 | 10.62 | 0.42% | 3,183 |
| May 23, 2025 | 10.55 | 10.66 | 10.50 | 10.58 | 10.58 | -0.09% | 12,574 |
| May 22, 2025 | 10.61 | 10.61 | 10.51 | 10.59 | 10.59 | -1.44% | 3,647 |
| May 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.83% | 640 |
| May 20, 2025 | 10.70 | 10.94 | 10.70 | 10.83 | 10.83 | -0.09% | 3,359 |
| May 19, 2025 | 10.80 | 10.91 | 10.80 | 10.84 | 10.84 | - | 2,750 |
| May 16, 2025 | 10.85 | 10.85 | 10.76 | 10.84 | 10.84 | 2.46% | 3,113 |
| May 15, 2025 | 10.50 | 10.73 | 10.50 | 10.58 | 10.58 | 1.44% | 5,995 |
| May 14, 2025 | 10.50 | 10.53 | 10.43 | 10.43 | 10.43 | -2.98% | 16,765 |
| May 13, 2025 | 10.75 | 10.76 | 10.73 | 10.75 | 10.75 | 2.67% | 7,689 |
| May 12, 2025 | 10.50 | 10.55 | 10.47 | 10.47 | 10.47 | -0.05% | 2,288 |
| May 9, 2025 | 10.50 | 10.50 | 10.39 | 10.48 | 10.48 | -0.24% | 1,202 |
| May 8, 2025 | 10.42 | 10.50 | 10.30 | 10.50 | 10.50 | 2.24% | 3,654 |
| May 7, 2025 | 10.43 | 10.43 | 10.27 | 10.27 | 10.27 | -1.34% | 1,625 |
| May 6, 2025 | 10.45 | 10.45 | 10.40 | 10.41 | 10.41 | -0.10% | 6,985 |
| May 5, 2025 | 10.47 | 10.48 | 10.39 | 10.42 | 10.42 | -0.19% | 61,498 |
| May 2, 2025 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | 2.25% | 281 |
| May 1, 2025 | 10.02 | 10.35 | 10.02 | 10.21 | 10.21 | 0.89% | 5,146 |
| Apr 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.49% | 93 |
| Apr 29, 2025 | 10.10 | 10.17 | 10.10 | 10.17 | 10.17 | 0.49% | 399 |
| Apr 28, 2025 | 10.04 | 10.16 | 10.04 | 10.12 | 10.12 | 0.40% | 2,085 |
| Apr 25, 2025 | 10.03 | 10.09 | 10.02 | 10.08 | 10.08 | 0.30% | 1,495 |
| Apr 24, 2025 | 9.96 | 10.05 | 9.95 | 10.05 | 10.05 | 2.13% | 722 |
| Apr 23, 2025 | 9.99 | 10.03 | 9.83 | 9.84 | 9.84 | -1.50% | 2,694 |
| Apr 22, 2025 | 9.78 | 9.99 | 9.78 | 9.99 | 9.99 | 2.88% | 871 |
| Apr 21, 2025 | 9.68 | 9.71 | 9.68 | 9.71 | 9.71 | -1.22% | 204 |
| Apr 17, 2025 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.20% | 468 |
| Apr 16, 2025 | 9.86 | 9.86 | 9.71 | 9.85 | 9.85 | -0.61% | 3,384 |
| Apr 15, 2025 | 9.79 | 9.91 | 9.79 | 9.91 | 9.91 | 1.12% | 831 |
| Apr 14, 2025 | 9.87 | 9.90 | 9.80 | 9.80 | 9.80 | 0.82% | 1,119 |
| Apr 11, 2025 | 9.40 | 9.78 | 9.40 | 9.72 | 9.72 | 2.53% | 2,452 |
| Apr 10, 2025 | 9.54 | 9.54 | 9.39 | 9.48 | 9.48 | -0.73% | 12,908 |
| Apr 9, 2025 | 8.95 | 9.55 | 8.94 | 9.55 | 9.55 | 5.88% | 1,783 |
| Apr 8, 2025 | 9.31 | 9.31 | 8.99 | 9.02 | 9.02 | -1.96% | 13,803 |
| Apr 7, 2025 | 9.08 | 9.20 | 8.92 | 9.20 | 9.20 | 1.43% | 3,154 |
| Apr 4, 2025 | 9.37 | 9.39 | 9.07 | 9.07 | 9.07 | -6.97% | 10,245 |
| Apr 3, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -3.13% | 1,582 |
| Apr 2, 2025 | 10.04 | 10.07 | 10.00 | 10.07 | 10.07 | -0.35% | 924 |
| Apr 1, 2025 | 10.09 | 10.15 | 10.01 | 10.10 | 10.10 | 1.51% | 2,358 |
| Mar 31, 2025 | 9.94 | 9.99 | 9.94 | 9.95 | 9.95 | -0.50% | 693 |
| Mar 28, 2025 | 10.02 | 10.02 | 9.95 | 10.00 | 10.00 | -2.58% | 15,340 |
| Mar 27, 2025 | 10.22 | 10.28 | 10.22 | 10.27 | 10.27 | 2.04% | 1,931 |
| Mar 26, 2025 | 10.23 | 10.28 | 10.06 | 10.06 | 10.06 | -1.47% | 3,772 |
| Mar 25, 2025 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | 0.29% | 788 |
| Mar 24, 2025 | 10.18 | 10.22 | 10.18 | 10.18 | 10.18 | 0.74% | 2,407 |
| Mar 21, 2025 | 10.13 | 10.14 | 10.06 | 10.11 | 10.11 | -0.54% | 10,104 |
| Mar 20, 2025 | 10.13 | 10.19 | 10.13 | 10.16 | 10.16 | -0.78% | 933 |