Skip to main content
Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
10.54
0.00 (0.04%)
Dec 3, 2024, 4:00 PM EST - Market closed

KROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202410.5810.5810.5410.5410.540.04%741
Dec 2, 202410.4510.5410.4510.5410.54-0.09%711
Nov 29, 202410.6110.6110.5510.5510.550.90%416
Nov 27, 202410.2610.4910.2610.4610.460.54%1,648
Nov 26, 202410.4510.4610.4010.4010.40-0.57%1,172
Nov 25, 202410.2610.4610.2610.4610.461.06%1,657
Nov 22, 202410.2710.3510.2610.3510.350.58%1,890
Nov 21, 202410.0310.3010.0310.2910.293.00%2,950
Nov 20, 20249.949.999.939.999.99-0.10%8,049
Nov 19, 20249.9510.009.9510.0010.000.46%3,988
Nov 18, 20249.919.989.919.959.950.75%3,023
Nov 15, 20249.929.929.889.889.88-1.50%861
Nov 14, 20249.9510.039.9510.0310.031.26%881
Nov 13, 20249.939.939.879.919.91-0.58%1,513
Nov 12, 202410.0610.129.929.969.96-2.46%5,747
Nov 11, 202410.1410.2110.1410.2110.210.33%2,274
Nov 8, 202410.1110.3210.1110.1810.18-2.30%1,844
Nov 7, 202410.4010.5010.3910.4210.42-0.38%2,348
Nov 6, 202410.5510.5510.4310.4610.460.35%1,411
Nov 5, 202410.3810.4910.3810.4210.420.12%1,606
Nov 4, 202410.3910.4510.3910.4110.410.98%532
Nov 1, 202410.2610.4010.2610.3110.31-0.27%1,051
Oct 31, 202410.3410.3510.2910.3410.340.08%3,763
Oct 30, 202410.4410.4410.3310.3310.33-0.05%594
Oct 29, 202410.3910.3910.3410.3410.34-0.62%142
Oct 28, 202410.4010.4010.4010.4010.401.17%338
Oct 25, 202410.3010.4610.2810.2810.28-0.16%3,292
Oct 24, 202410.2710.3110.2710.3010.300.45%1,392
Oct 23, 202410.2310.2710.2310.2510.250.09%1,289
Oct 22, 202410.2410.2410.2410.2410.24-0.18%535
Oct 21, 202410.3310.3310.2210.2610.26-0.93%2,062
Oct 18, 202410.3810.3810.3410.3610.360.68%774
Oct 17, 202410.3710.3710.2610.2910.29-0.96%2,181
Oct 16, 202410.3910.3910.3910.3910.390.85%324
Oct 15, 202410.3510.3510.3010.3010.30-1.39%1,820
Oct 14, 202410.4310.4410.3210.4410.44-0.12%594
Oct 11, 202410.4810.5210.4310.4610.460.75%3,763
Oct 10, 202410.1210.3910.1210.3810.38-0.02%4,002
Oct 9, 202410.3210.4010.3210.3810.38-0.39%1,501
Oct 8, 202410.5110.5110.4110.4210.42-2.48%5,356
Oct 7, 202410.7610.7610.6910.6910.69-0.63%1,628
Oct 4, 202410.7510.7510.7510.7510.750.65%114
Oct 3, 202410.6810.6810.6810.6810.68-0.89%100
Oct 2, 202410.7710.7810.7510.7810.781.13%2,932
Oct 1, 202410.6610.6610.6610.6610.66-0.93%93
Sep 30, 202410.7810.7810.6610.7610.761.03%3,321
Sep 27, 202410.7510.7510.6410.6510.65-0.24%10,043
Sep 26, 202410.5510.7210.5510.6810.682.72%5,817
Sep 25, 202410.5410.5410.3710.3910.39-0.84%936
Sep 24, 202410.4610.4910.4410.4810.481.11%3,191
Sep 23, 202410.3710.3710.3710.3710.370.29%186
Sep 20, 202410.4510.4510.2510.3410.34-1.10%2,271
Sep 19, 202410.4210.4510.4210.4510.452.06%237
Sep 18, 202410.2510.2710.2410.2410.240.68%1,364
Sep 17, 202410.2010.2310.1110.1710.170.17%6,120
Sep 16, 202410.1710.1710.1510.1510.150.15%615
Sep 13, 202410.0410.1410.0410.1410.141.16%1,050
Sep 12, 20249.9610.059.9610.0210.020.18%2,749
Sep 11, 20249.9510.019.9510.0110.010.20%418
Sep 10, 20249.999.999.999.999.99-0.99%325
Sep 9, 202410.0410.0910.0410.0910.090.65%2,744
Sep 6, 202410.0510.0510.0110.0210.02-0.85%5,235
Sep 5, 202410.1610.1610.1110.1110.110.04%353
Sep 4, 202410.1010.1010.1010.1010.10-0.23%100
Sep 3, 202410.1810.1810.0310.1310.13-0.59%1,287
Aug 30, 202410.1910.1910.1910.1910.190.21%43
Aug 29, 202410.2310.2310.1610.1610.160.24%322
Aug 28, 202410.1110.1410.1110.1410.14-0.20%301
Aug 27, 202410.1610.1610.1510.1610.16-0.41%257
Aug 26, 202410.1810.2010.1310.2010.20-0.24%1,148
Aug 23, 202410.2210.2410.2210.2310.231.76%572
Aug 22, 202410.0810.1010.0310.0510.05-0.35%11,044
Aug 21, 20249.9810.099.9810.0910.090.88%1,702
Aug 20, 202410.1110.1110.0010.0010.00-1.12%574
Aug 19, 202410.0410.1910.0410.1110.110.88%2,434
Aug 16, 20249.9710.029.9710.0210.020.82%1,153
Aug 15, 20249.829.969.829.949.941.46%707
Aug 14, 20249.769.809.729.809.80-0.28%2,709
Aug 13, 20249.709.839.699.839.831.49%11,351
Aug 12, 20249.739.739.689.689.68-0.80%491
Aug 9, 20249.669.769.649.769.76-0.54%5,368
Aug 8, 20249.749.819.719.819.812.16%2,233
Aug 7, 20249.689.759.619.619.610.79%5,265
Aug 6, 20249.529.639.529.539.53-0.99%13,476
Aug 5, 20249.369.639.369.639.63-1.06%5,023
Aug 2, 20249.709.759.709.739.73-1.88%1,356
Aug 1, 202410.0910.209.909.919.91-2.80%6,176
Jul 31, 202410.1210.2510.1210.2010.201.25%1,309
Jul 30, 202410.0710.1110.0710.0710.07-0.28%1,093
Jul 29, 202410.2010.2010.1010.1010.10-1.04%209
Jul 26, 202410.2110.2110.2110.2110.211.36%160
Jul 25, 202410.0410.1010.0410.0710.071.80%2,024
Jul 24, 202410.0010.009.899.899.89-1.31%7,783
Jul 23, 202410.0310.0310.0210.0210.02-1.43%331
Jul 22, 202410.1710.1710.0810.1710.170.02%1,315
Jul 19, 202410.1110.1710.1110.1710.17-0.64%505
Jul 18, 202410.3110.4310.2310.2310.23-1.44%2,230
Jul 17, 202410.4110.4210.3110.3810.381.68%5,808
Jul 16, 202410.0510.2110.0510.2110.211.78%1,172
Jul 15, 202410.0310.089.9710.0310.03-0.40%3,337