Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
31.27
-0.20 (-0.64%)
Dec 2, 2025, 4:00 PM EST - Market closed
KROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 31.28 | 31.29 | 31.27 | 31.28 | - | -0.61% | 1,590 |
| Dec 1, 2025 | 31.32 | 31.50 | 31.32 | 31.47 | 31.47 | 0.90% | 792 |
| Nov 28, 2025 | 31.27 | 31.27 | 31.19 | 31.19 | 31.19 | 0.61% | 283 |
| Nov 26, 2025 | 30.96 | 31.00 | 30.96 | 31.00 | 31.00 | 0.25% | 675 |
| Nov 25, 2025 | 30.87 | 30.92 | 30.70 | 30.92 | 30.92 | 1.31% | 4,425 |
| Nov 24, 2025 | 30.38 | 30.52 | 30.25 | 30.52 | 30.52 | 0.87% | 1,915 |
| Nov 21, 2025 | 30.14 | 30.36 | 30.10 | 30.26 | 30.26 | 2.16% | 2,461 |
| Nov 20, 2025 | 29.05 | 30.07 | 29.05 | 29.62 | 29.62 | -0.85% | 1,558 |
| Nov 19, 2025 | 30.02 | 30.02 | 29.85 | 29.88 | 29.88 | -0.49% | 1,571 |
| Nov 18, 2025 | 30.03 | 30.03 | 30.02 | 30.02 | 30.02 | 0.03% | 404 |
| Nov 17, 2025 | 30.11 | 30.31 | 30.02 | 30.02 | 30.02 | -2.33% | 432 |
| Nov 14, 2025 | 30.85 | 30.85 | 30.73 | 30.73 | 30.73 | 0.28% | 966 |
| Nov 13, 2025 | 31.12 | 31.12 | 30.65 | 30.65 | 30.65 | -1.44% | 1,075 |
| Nov 12, 2025 | 31.21 | 31.21 | 31.00 | 31.09 | 31.09 | 0.41% | 1,621 |
| Nov 11, 2025 | 30.89 | 30.97 | 30.89 | 30.97 | 30.97 | 0.62% | 905 |
| Nov 10, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.83% | 165 |
| Nov 7, 2025 | 29.99 | 30.22 | 29.99 | 30.22 | 30.22 | 0.97% | 1,468 |
| Nov 6, 2025 | 30.03 | 30.06 | 29.93 | 29.93 | 29.93 | -0.34% | 2,125 |
| Nov 5, 2025 | 29.97 | 30.03 | 29.95 | 30.03 | 30.03 | 0.41% | 890 |
| Nov 4, 2025 | 29.80 | 29.99 | 29.80 | 29.91 | 29.91 | -0.81% | 81,747 |
| Nov 3, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.09% | 295 |
| Oct 31, 2025 | 30.00 | 30.29 | 30.00 | 30.13 | 30.13 | -0.76% | 1,296 |
| Oct 30, 2025 | 30.71 | 30.71 | 30.36 | 30.36 | 30.36 | -3.46% | 663 |
| Oct 29, 2025 | 31.49 | 31.50 | 31.45 | 31.45 | 31.45 | -0.79% | 1,497 |
| Oct 28, 2025 | 31.78 | 31.79 | 31.70 | 31.70 | 31.70 | -0.78% | 591 |
| Oct 27, 2025 | 32.01 | 32.06 | 31.95 | 31.95 | 31.95 | 0.17% | 542 |
| Oct 24, 2025 | 32.31 | 32.31 | 31.83 | 31.90 | 31.90 | 0.52% | 801 |
| Oct 23, 2025 | 31.85 | 31.86 | 31.73 | 31.73 | 31.73 | -0.98% | 902 |
| Oct 22, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.84% | 77 |
| Oct 21, 2025 | 31.21 | 31.47 | 31.20 | 31.47 | 31.47 | 0.29% | 5,206 |
| Oct 20, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.21% | 285 |
| Oct 17, 2025 | 30.98 | 31.00 | 30.98 | 31.00 | 31.00 | 0.21% | 385 |
| Oct 16, 2025 | 30.99 | 30.99 | 30.94 | 30.94 | 30.94 | -0.67% | 601 |
| Oct 15, 2025 | 31.35 | 31.48 | 31.15 | 31.15 | 31.15 | 1.12% | 1,713 |
| Oct 14, 2025 | 30.40 | 31.01 | 30.38 | 30.80 | 30.80 | 0.46% | 951 |
| Oct 13, 2025 | 30.87 | 31.08 | 30.66 | 30.66 | 30.66 | 0.28% | 1,648 |
| Oct 10, 2025 | 31.41 | 31.60 | 30.55 | 30.58 | 30.58 | -2.50% | 3,198 |
| Oct 9, 2025 | 31.28 | 31.36 | 31.28 | 31.36 | 31.36 | 0.11% | 275 |
| Oct 8, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.93% | 86 |
| Oct 7, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.08% | 268 |
| Oct 6, 2025 | 31.46 | 31.65 | 31.46 | 31.64 | 31.64 | -0.06% | 764 |
| Oct 3, 2025 | 31.52 | 31.66 | 31.52 | 31.66 | 31.66 | 1.50% | 563 |
| Oct 2, 2025 | 31.64 | 31.64 | 31.18 | 31.19 | 31.19 | 1.03% | 1,184 |
| Oct 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -2.03% | 247 |
| Sep 30, 2025 | 31.27 | 31.52 | 31.27 | 31.52 | 31.52 | -0.35% | 1,778 |
| Sep 29, 2025 | 31.53 | 31.71 | 31.53 | 31.63 | 31.63 | -0.23% | 390 |
| Sep 26, 2025 | 31.69 | 31.89 | 31.69 | 31.70 | 31.70 | 1.09% | 550 |
| Sep 25, 2025 | 31.95 | 31.95 | 31.36 | 31.36 | 31.36 | -0.92% | 2,153 |
| Sep 24, 2025 | 31.55 | 31.65 | 31.55 | 31.65 | 31.65 | 0.47% | 448 |
| Sep 23, 2025 | 31.74 | 31.74 | 31.40 | 31.50 | 31.50 | 0.16% | 3,595 |