Skip to main content
Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
10.03
-0.01 (-0.10%)
Jan 17, 2025, 4:00 PM EST - Market closed

KROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202510.1310.1310.0310.0310.03-0.10%728
Jan 16, 20259.9510.049.9510.0410.040.90%3,255
Jan 15, 20259.9210.009.889.959.952.26%9,096
Jan 14, 20259.859.869.739.739.73-1.12%3,963
Jan 13, 20259.709.849.709.849.843.14%6,952
Jan 10, 20259.519.549.479.549.54-0.43%2,948
Jan 8, 20259.569.589.539.589.58-1.02%4,501
Jan 7, 20259.739.739.689.689.680.17%8,030
Jan 6, 20259.699.799.669.669.660.35%1,253
Jan 3, 20259.599.679.599.639.630.31%1,098
Jan 2, 20259.679.679.599.609.60-0.23%1,085
Dec 31, 20249.629.659.539.629.620.59%11,451
Dec 30, 20249.619.619.549.579.57-2.09%4,419
Dec 27, 20249.799.809.759.779.670.10%2,725
Dec 26, 20249.759.769.739.769.660.37%1,487
Dec 24, 20249.699.729.679.729.620.66%1,346
Dec 23, 20249.719.719.629.669.56-0.87%900
Dec 20, 20249.729.799.729.759.641.35%933
Dec 19, 20249.669.669.629.629.52-1.38%1,914
Dec 18, 20249.959.959.759.759.65-2.30%753
Dec 17, 202410.0410.049.989.989.88-1.19%1,566
Dec 16, 202410.1710.1710.0510.1010.00-0.59%1,299
Dec 13, 202410.2510.2510.1610.1610.05-1.55%2,319
Dec 12, 202410.3510.3510.2510.3210.210.07%1,125
Dec 11, 202410.3110.3810.2810.3110.21-0.06%1,270
Dec 10, 202410.3210.3210.3210.3210.21-0.20%177
Dec 9, 202410.3310.3410.3310.3410.230.44%1,421
Dec 6, 202410.2810.3010.2810.3010.190.10%679
Dec 5, 202410.4110.5210.2810.2910.18-1.44%5,423
Dec 4, 202410.5310.5310.3210.4410.33-1.03%9,170
Dec 3, 202410.5810.5810.5410.5410.440.04%741
Dec 2, 202410.4510.5410.4510.5410.43-0.09%711
Nov 29, 202410.6110.6110.5510.5510.440.90%416
Nov 27, 202410.2610.4910.2610.4610.350.54%1,648
Nov 26, 202410.4510.4610.4010.4010.29-0.57%1,172
Nov 25, 202410.2610.4610.2610.4610.351.06%1,657
Nov 22, 202410.2710.3510.2610.3510.240.58%1,890
Nov 21, 202410.0310.3010.0310.2910.183.00%2,950
Nov 20, 20249.949.999.939.999.89-0.10%8,049
Nov 19, 20249.9510.009.9510.009.900.46%3,988
Nov 18, 20249.919.989.919.959.850.75%3,023
Nov 15, 20249.929.929.889.889.78-1.50%861
Nov 14, 20249.9510.039.9510.039.931.26%881
Nov 13, 20249.939.939.879.919.80-0.58%1,513
Nov 12, 202410.0610.129.929.969.86-2.46%5,747
Nov 11, 202410.1410.2110.1410.2110.110.33%2,274
Nov 8, 202410.1110.3210.1110.1810.07-2.30%1,844
Nov 7, 202410.4010.5010.3910.4210.31-0.38%2,348
Nov 6, 202410.5510.5510.4310.4610.350.35%1,411
Nov 5, 202410.3810.4910.3810.4210.320.12%1,606
Nov 4, 202410.3910.4510.3910.4110.300.98%532
Nov 1, 202410.2610.4010.2610.3110.20-0.27%1,051
Oct 31, 202410.3410.3510.2910.3410.230.08%3,763
Oct 30, 202410.4410.4410.3310.3310.22-0.05%594
Oct 29, 202410.3910.3910.3410.3410.23-0.62%142
Oct 28, 202410.4010.4010.4010.4010.291.17%338
Oct 25, 202410.3010.4610.2810.2810.17-0.16%3,292
Oct 24, 202410.2710.3110.2710.3010.190.45%1,392
Oct 23, 202410.2310.2710.2310.2510.140.09%1,289
Oct 22, 202410.2410.2410.2410.2410.14-0.18%535
Oct 21, 202410.3310.3310.2210.2610.15-0.93%2,062
Oct 18, 202410.3810.3810.3410.3610.250.68%774
Oct 17, 202410.3710.3710.2610.2910.18-0.96%2,181
Oct 16, 202410.3910.3910.3910.3910.280.85%324
Oct 15, 202410.3510.3510.3010.3010.19-1.39%1,820
Oct 14, 202410.4310.4410.3210.4410.33-0.12%594
Oct 11, 202410.4810.5210.4310.4610.350.75%3,763
Oct 10, 202410.1210.3910.1210.3810.27-0.02%4,002
Oct 9, 202410.3210.4010.3210.3810.27-0.39%1,501
Oct 8, 202410.5110.5110.4110.4210.31-2.48%5,356
Oct 7, 202410.7610.7610.6910.6910.57-0.63%1,628
Oct 4, 202410.7510.7510.7510.7510.640.65%114
Oct 3, 202410.6810.6810.6810.6810.57-0.89%100
Oct 2, 202410.7710.7810.7510.7810.671.13%2,932
Oct 1, 202410.6610.6610.6610.6610.55-0.93%93
Sep 30, 202410.7810.7810.6610.7610.651.03%3,321
Sep 27, 202410.7510.7510.6410.6510.54-0.24%10,043
Sep 26, 202410.5510.7210.5510.6810.572.72%5,817
Sep 25, 202410.5410.5410.3710.3910.29-0.84%936
Sep 24, 202410.4610.4910.4410.4810.371.11%3,191
Sep 23, 202410.3710.3710.3710.3710.260.29%186
Sep 20, 202410.4510.4510.2510.3410.23-1.10%2,271
Sep 19, 202410.4210.4510.4210.4510.342.06%237
Sep 18, 202410.2510.2710.2410.2410.130.68%1,364
Sep 17, 202410.2010.2310.1110.1710.070.17%6,120
Sep 16, 202410.1710.1710.1510.1510.050.15%615
Sep 13, 202410.0410.1410.0410.1410.031.16%1,050
Sep 12, 20249.9610.059.9610.029.920.18%2,749
Sep 11, 20249.9510.019.9510.019.900.20%418
Sep 10, 20249.999.999.999.999.88-0.99%325
Sep 9, 202410.0410.0910.0410.099.980.65%2,744
Sep 6, 202410.0510.0510.0110.029.92-0.85%5,235
Sep 5, 202410.1610.1610.1110.1110.000.04%353
Sep 4, 202410.1010.1010.1010.1010.00-0.23%100
Sep 3, 202410.1810.1810.0310.1310.02-0.59%1,287
Aug 30, 202410.1910.1910.1910.1910.080.21%43
Aug 29, 202410.2310.2310.1610.1610.060.24%322
Aug 28, 202410.1110.1410.1110.1410.04-0.20%301
Aug 27, 202410.1610.1610.1510.1610.05-0.41%257
Aug 26, 202410.1810.2010.1310.2010.10-0.24%1,148