Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
10.72
-0.09 (-0.83%)
Jul 15, 2025, 4:00 PM - Market closed
KROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.79 | 10.79 | 10.72 | 10.72 | 10.72 | -0.83% | 499 |
| Jul 14, 2025 | 10.77 | 10.92 | 10.77 | 10.81 | 10.81 | -0.83% | 3,175 |
| Jul 11, 2025 | 10.91 | 10.91 | 10.77 | 10.90 | 10.90 | -0.41% | 982 |
| Jul 10, 2025 | 10.81 | 11.06 | 10.81 | 10.95 | 10.95 | -0.05% | 2,209 |
| Jul 9, 2025 | 10.99 | 11.50 | 10.95 | 10.95 | 10.95 | 0.56% | 2,774 |
| Jul 8, 2025 | 11.00 | 11.00 | 10.88 | 10.89 | 10.89 | -0.18% | 890 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.84 | 10.91 | 10.91 | -0.59% | 4,067 |
| Jul 3, 2025 | 10.97 | 10.98 | 10.92 | 10.98 | 10.98 | 0.50% | 3,623 |
| Jul 2, 2025 | 10.68 | 10.93 | 10.68 | 10.92 | 10.92 | 0.55% | 7,461 |
| Jul 1, 2025 | 10.78 | 10.91 | 10.75 | 10.86 | 10.86 | 1.21% | 1,743 |
| Jun 30, 2025 | 10.92 | 10.92 | 10.61 | 10.73 | 10.73 | -0.09% | 3,992 |
| Jun 27, 2025 | 10.66 | 10.74 | 10.66 | 10.74 | 10.74 | 0.19% | 850 |
| Jun 26, 2025 | 10.72 | 10.81 | 10.67 | 10.72 | 10.65 | 0.37% | 13,946 |
| Jun 25, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | 10.61 | -0.84% | 434 |
| Jun 24, 2025 | 10.78 | 10.79 | 10.70 | 10.77 | 10.70 | - | 2,799 |
| Jun 23, 2025 | 10.95 | 10.97 | 10.65 | 10.77 | 10.70 | 1.22% | 2,155 |
| Jun 20, 2025 | 10.73 | 10.76 | 10.64 | 10.64 | 10.57 | -2.47% | 1,162 |
| Jun 18, 2025 | 10.89 | 10.91 | 10.89 | 10.91 | 10.84 | 0.93% | 1,403 |
| Jun 17, 2025 | 10.80 | 10.81 | 10.73 | 10.81 | 10.74 | - | 1,556 |
| Jun 16, 2025 | 10.90 | 10.98 | 10.81 | 10.81 | 10.74 | 0.19% | 2,753 |
| Jun 13, 2025 | 10.70 | 10.79 | 10.70 | 10.79 | 10.72 | 0.07% | 1,020 |
| Jun 12, 2025 | 10.77 | 10.78 | 10.77 | 10.78 | 10.71 | -0.44% | 347 |
| Jun 11, 2025 | 10.92 | 10.92 | 10.82 | 10.83 | 10.76 | -0.82% | 727 |
| Jun 10, 2025 | 10.92 | 10.92 | 10.90 | 10.92 | 10.85 | 0.28% | 870 |
| Jun 9, 2025 | 10.80 | 10.91 | 10.69 | 10.89 | 10.82 | 1.50% | 2,709 |
| Jun 6, 2025 | 10.68 | 10.73 | 10.67 | 10.73 | 10.66 | -0.29% | 1,371 |
| Jun 5, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | 0.28% | 328 |
| Jun 4, 2025 | 10.71 | 10.73 | 10.71 | 10.73 | 10.66 | 0.94% | 789 |
| Jun 3, 2025 | 10.54 | 10.75 | 10.54 | 10.63 | 10.56 | -0.14% | 2,957 |
| Jun 2, 2025 | 10.78 | 10.78 | 10.65 | 10.65 | 10.57 | -0.51% | 864 |
| May 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | 0.19% | 410 |
| May 29, 2025 | 10.84 | 10.84 | 10.59 | 10.68 | 10.61 | -0.47% | 621 |
| May 28, 2025 | 10.67 | 10.73 | 10.67 | 10.73 | 10.66 | 1.04% | 1,160 |
| May 27, 2025 | 10.76 | 10.78 | 10.61 | 10.62 | 10.55 | 0.42% | 3,183 |
| May 23, 2025 | 10.55 | 10.66 | 10.50 | 10.58 | 10.51 | -0.09% | 12,574 |
| May 22, 2025 | 10.61 | 10.61 | 10.51 | 10.59 | 10.51 | -1.44% | 3,647 |
| May 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | -0.83% | 640 |
| May 20, 2025 | 10.70 | 10.94 | 10.70 | 10.83 | 10.76 | -0.09% | 3,359 |
| May 19, 2025 | 10.80 | 10.91 | 10.80 | 10.84 | 10.77 | - | 2,750 |
| May 16, 2025 | 10.85 | 10.85 | 10.76 | 10.84 | 10.77 | 2.46% | 3,113 |
| May 15, 2025 | 10.50 | 10.73 | 10.50 | 10.58 | 10.51 | 1.44% | 5,995 |
| May 14, 2025 | 10.50 | 10.53 | 10.43 | 10.43 | 10.36 | -2.98% | 16,765 |
| May 13, 2025 | 10.75 | 10.76 | 10.73 | 10.75 | 10.68 | 2.67% | 7,689 |
| May 12, 2025 | 10.50 | 10.55 | 10.47 | 10.47 | 10.40 | -0.05% | 2,288 |
| May 9, 2025 | 10.50 | 10.50 | 10.39 | 10.48 | 10.41 | -0.24% | 1,202 |
| May 8, 2025 | 10.42 | 10.50 | 10.30 | 10.50 | 10.43 | 2.24% | 3,654 |
| May 7, 2025 | 10.43 | 10.43 | 10.27 | 10.27 | 10.20 | -1.34% | 1,625 |
| May 6, 2025 | 10.45 | 10.45 | 10.40 | 10.41 | 10.34 | -0.10% | 6,985 |
| May 5, 2025 | 10.47 | 10.48 | 10.39 | 10.42 | 10.35 | -0.19% | 61,498 |
| May 2, 2025 | 10.36 | 10.44 | 10.36 | 10.44 | 10.37 | 2.25% | 281 |