Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
31.77
-0.03 (-0.09%)
At close: Sep 17, 2025, 4:00 PM EDT
31.77
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:15 PM EDT
KROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 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 |
| Aug 6, 2025 | 32.38 | 32.46 | 32.25 | 32.25 | 32.25 | -0.27% | 1,381 |
| Aug 5, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.01% | 125 |
| Aug 4, 2025 | 31.95 | 32.40 | 31.80 | 32.34 | 32.34 | 1.06% | 849 |
| Aug 1, 2025 | 32.43 | 32.43 | 31.86 | 32.00 | 32.00 | -1.00% | 701 |
| Jul 31, 2025 | 32.61 | 32.61 | 32.30 | 32.33 | 32.33 | 0.19% | 335 |
| Jul 30, 2025 | 32.28 | 32.49 | 32.26 | 32.26 | 32.26 | -0.97% | 558 |
| Jul 29, 2025 | 33.18 | 33.18 | 32.58 | 32.58 | 32.58 | -0.73% | 331 |
| Jul 28, 2025 | 33.45 | 33.45 | 32.64 | 32.82 | 32.82 | -1.22% | 1,456 |
| Jul 25, 2025 | 33.15 | 33.23 | 33.12 | 33.23 | 33.23 | 0.09% | 389 |
| Jul 24, 2025 | 32.94 | 33.54 | 32.94 | 33.19 | 33.19 | -0.59% | 194 |
| Jul 23, 2025 | 32.67 | 33.60 | 32.67 | 33.39 | 33.39 | 2.11% | 3,942 |
| Jul 22, 2025 | 32.28 | 32.70 | 32.28 | 32.70 | 32.70 | 1.39% | 218 |
| Jul 21, 2025 | 32.94 | 32.94 | 32.25 | 32.25 | 32.25 | 0.19% | 719 |
| Jul 18, 2025 | 32.48 | 32.48 | 31.95 | 32.19 | 32.19 | 0.29% | 2,199 |
| Jul 17, 2025 | 32.05 | 32.10 | 32.00 | 32.10 | 32.10 | 0.28% | 408 |
| Jul 16, 2025 | 32.01 | 32.13 | 31.97 | 32.01 | 32.01 | -0.47% | 1,251 |
| Jul 15, 2025 | 32.37 | 32.37 | 32.16 | 32.16 | 32.16 | -0.83% | 166 |
| Jul 14, 2025 | 32.31 | 32.76 | 32.31 | 32.43 | 32.43 | -0.83% | 1,058 |
| Jul 11, 2025 | 32.73 | 32.73 | 32.31 | 32.70 | 32.70 | -0.41% | 327 |
| Jul 10, 2025 | 32.43 | 33.18 | 32.43 | 32.84 | 32.84 | -0.05% | 736 |
| Jul 9, 2025 | 32.97 | 34.50 | 32.85 | 32.85 | 32.85 | 0.56% | 924 |