Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
10.03
-0.07 (-0.69%)
Apr 2, 2025, 12:03 PM EDT - Market open
KROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 10.15 | 10.24 | 10.15 | 10.24 | 10.24 | 1.09% | 8,561 |
| Mar 18, 2025 | 10.20 | 10.20 | 10.12 | 10.13 | 10.13 | -1.12% | 5,959 |
| Mar 17, 2025 | 10.07 | 10.25 | 10.07 | 10.25 | 10.25 | 1.54% | 32,571 |
| Mar 14, 2025 | 10.02 | 10.09 | 9.97 | 10.09 | 10.09 | 2.33% | 2,018 |
| Mar 13, 2025 | 9.99 | 9.99 | 9.81 | 9.86 | 9.86 | -0.50% | 1,661 |
| Mar 12, 2025 | 9.93 | 9.98 | 9.91 | 9.91 | 9.91 | -1.78% | 1,148 |
| Mar 11, 2025 | 10.21 | 10.21 | 10.02 | 10.09 | 10.09 | -0.69% | 915 |
| Mar 10, 2025 | 10.24 | 10.31 | 10.07 | 10.16 | 10.16 | -2.31% | 12,313 |
| Mar 7, 2025 | 10.26 | 10.40 | 10.25 | 10.40 | 10.40 | 2.56% | 24,039 |
| Mar 6, 2025 | 10.13 | 10.20 | 10.00 | 10.14 | 10.14 | 1.91% | 2,147 |
| Mar 5, 2025 | 9.91 | 9.95 | 9.89 | 9.95 | 9.95 | 2.26% | 1,134 |
| Mar 4, 2025 | 9.67 | 9.84 | 9.67 | 9.73 | 9.73 | -1.07% | 2,976 |
| Mar 3, 2025 | 10.16 | 10.16 | 9.83 | 9.84 | 9.84 | -1.55% | 1,997 |
| Feb 28, 2025 | 10.05 | 10.16 | 9.99 | 9.99 | 9.99 | -2.92% | 1,114 |
| Feb 27, 2025 | 10.19 | 10.29 | 10.11 | 10.29 | 10.29 | 0.98% | 751 |
| Feb 26, 2025 | 10.22 | 10.29 | 10.07 | 10.19 | 10.19 | -0.20% | 5,069 |
| Feb 25, 2025 | 10.17 | 10.31 | 10.17 | 10.21 | 10.21 | 0.29% | 1,413 |
| Feb 24, 2025 | 10.24 | 10.28 | 10.18 | 10.18 | 10.18 | -1.17% | 7,441 |
| Feb 21, 2025 | 10.43 | 10.44 | 10.23 | 10.30 | 10.30 | -0.95% | 4,214 |
| Feb 20, 2025 | 10.59 | 10.59 | 10.38 | 10.40 | 10.40 | 0.09% | 3,555 |
| Feb 19, 2025 | 10.28 | 10.51 | 10.28 | 10.39 | 10.39 | 0.78% | 10,215 |
| Feb 18, 2025 | 10.20 | 10.35 | 10.20 | 10.31 | 10.31 | 1.28% | 11,075 |
| Feb 14, 2025 | 10.16 | 10.20 | 10.16 | 10.18 | 10.18 | 0.99% | 1,375 |
| Feb 13, 2025 | 9.99 | 10.08 | 9.99 | 10.08 | 10.08 | -0.79% | 2,515 |
| Feb 12, 2025 | 10.12 | 10.16 | 10.08 | 10.16 | 10.16 | - | 2,273 |
| Feb 11, 2025 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | -0.20% | 1,613 |
| Feb 10, 2025 | 10.14 | 10.18 | 10.10 | 10.18 | 10.18 | 1.19% | 2,384 |
| Feb 7, 2025 | 10.11 | 10.15 | 10.06 | 10.06 | 10.06 | -0.45% | 1,283 |
| Feb 6, 2025 | 10.22 | 10.22 | 10.08 | 10.11 | 10.11 | -1.32% | 5,005 |
| Feb 5, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -2.03% | 926 |
| Feb 4, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.45 | 1.87% | 2,020 |
| Feb 3, 2025 | 10.18 | 10.35 | 10.11 | 10.26 | 10.26 | -2.20% | 4,288 |
| Jan 31, 2025 | 10.57 | 10.57 | 10.49 | 10.49 | 10.49 | -1.25% | 356 |
| Jan 30, 2025 | 10.59 | 10.64 | 10.53 | 10.62 | 10.62 | 0.95% | 450,433 |
| Jan 29, 2025 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 0.19% | 6,621 |
| Jan 28, 2025 | 10.56 | 10.57 | 10.47 | 10.50 | 10.50 | -0.46% | 4,977 |
| Jan 27, 2025 | 10.45 | 10.56 | 10.45 | 10.55 | 10.55 | 0.99% | 3,163 |
| Jan 24, 2025 | 10.41 | 10.46 | 10.41 | 10.45 | 10.45 | 0.08% | 451 |
| Jan 23, 2025 | 10.38 | 10.44 | 10.38 | 10.44 | 10.44 | 1.61% | 1,467 |
| Jan 22, 2025 | 10.29 | 10.32 | 10.28 | 10.28 | 10.28 | -0.17% | 763 |
| Jan 21, 2025 | 10.21 | 10.29 | 10.21 | 10.29 | 10.29 | 2.63% | 757 |