Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
35.90
+0.14 (0.39%)
At close: Oct 8, 2026, 4:00 PM EDT
35.41
-0.49 (-1.35%)
After-hours: Oct 8, 2026, 4:15 PM EDT
KROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.39% | 624 |
| Oct 7, 2026 | 35.93 | 35.93 | 35.76 | 35.76 | 35.76 | -1.01% | 597 |
| Oct 6, 2026 | 36.65 | 36.65 | 36.13 | 36.13 | 36.13 | -0.09% | 2,337 |
| Oct 5, 2026 | 35.50 | 36.16 | 35.50 | 36.16 | 36.16 | 0.98% | 1,723 |
| Oct 2, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.34% | 647 |
| Oct 1, 2026 | 35.45 | 35.45 | 35.03 | 35.33 | 35.33 | -0.45% | 4,459 |
| Sep 30, 2026 | 35.78 | 35.98 | 35.49 | 35.49 | 35.49 | -0.57% | 4,665 |
| Sep 29, 2026 | 35.87 | 35.91 | 35.66 | 35.70 | 35.70 | -0.97% | 6,618 |
| Sep 28, 2026 | 36.53 | 36.53 | 35.79 | 36.05 | 36.05 | -0.56% | 2,073 |
| Sep 25, 2026 | 36.03 | 36.26 | 36.00 | 36.25 | 36.25 | -0.33% | 4,799 |
| Sep 24, 2026 | 37.00 | 37.00 | 36.37 | 36.37 | 36.37 | -1.93% | 6,926 |
| Sep 23, 2026 | 37.34 | 37.34 | 37.09 | 37.09 | 37.09 | -0.73% | 1,395 |
| Sep 22, 2026 | 37.14 | 37.55 | 37.14 | 37.36 | 37.36 | 0.78% | 905 |
| Sep 21, 2026 | 37.11 | 37.11 | 37.06 | 37.07 | 37.07 | -0.24% | 1,055 |
| Sep 18, 2026 | 37.27 | 37.32 | 37.01 | 37.16 | 37.16 | -1.16% | 4,425 |
| Sep 17, 2026 | 37.45 | 37.88 | 37.45 | 37.60 | 37.60 | 0.88% | 1,646 |
| Sep 16, 2026 | 37.78 | 37.83 | 37.00 | 37.27 | 37.27 | -1.57% | 4,362 |
| Sep 15, 2026 | 37.68 | 39.02 | 37.56 | 37.87 | 37.86 | -0.26% | 14,030 |
| Sep 14, 2026 | 37.73 | 38.13 | 37.71 | 37.97 | 37.96 | 0.54% | 40,337 |
| Sep 11, 2026 | 38.17 | 38.17 | 37.66 | 37.76 | 37.76 | -0.86% | 2,055 |
| Sep 10, 2026 | 38.31 | 38.31 | 38.00 | 38.09 | 38.09 | -1.07% | 34,402 |
| Sep 9, 2026 | 38.75 | 38.97 | 38.50 | 38.50 | 38.50 | -0.49% | 34,094 |
| Sep 8, 2026 | 39.25 | 39.25 | 38.51 | 38.69 | 38.69 | -1.46% | 38,552 |
| Sep 4, 2026 | 38.87 | 39.51 | 38.86 | 39.27 | 39.27 | 0.31% | 8,199 |
| Sep 3, 2026 | 39.42 | 39.42 | 38.92 | 39.15 | 39.15 | 0.04% | 26,576 |
| Sep 2, 2026 | 38.15 | 39.99 | 37.85 | 39.13 | 39.13 | 2.65% | 35,211 |
| Sep 1, 2026 | 38.99 | 38.99 | 37.57 | 38.12 | 38.12 | 2.29% | 30,622 |
| Aug 31, 2026 | 37.06 | 37.46 | 37.06 | 37.27 | 37.27 | 1.89% | 105,165 |
| Aug 28, 2026 | 36.42 | 36.60 | 36.18 | 36.57 | 36.57 | 0.77% | 1,519 |
| Aug 27, 2026 | 36.35 | 36.41 | 35.93 | 36.29 | 36.29 | -0.60% | 19,623 |
| Aug 26, 2026 | 36.68 | 36.86 | 36.51 | 36.51 | 36.51 | -0.33% | 21,654 |
| Aug 25, 2026 | 36.93 | 36.93 | 36.45 | 36.63 | 36.63 | -0.72% | 2,793 |
| Aug 24, 2026 | 36.94 | 37.25 | 36.90 | 36.90 | 36.90 | 0.38% | 5,280 |
| Aug 21, 2026 | 36.88 | 36.94 | 36.76 | 36.76 | 36.76 | 2.26% | 2,613 |
| Aug 20, 2026 | 35.64 | 36.07 | 35.64 | 35.95 | 35.95 | 2.07% | 1,523 |
| Aug 19, 2026 | 35.18 | 35.27 | 35.18 | 35.22 | 35.22 | 0.76% | 3,851 |
| Aug 18, 2026 | 35.20 | 35.20 | 34.86 | 34.95 | 34.95 | 0.36% | 1,936 |
| Aug 17, 2026 | 35.31 | 35.31 | 34.83 | 34.83 | 34.83 | -0.53% | 574 |
| Aug 14, 2026 | 35.00 | 35.04 | 34.84 | 35.01 | 35.01 | 0.27% | 917 |
| Aug 13, 2026 | 34.97 | 35.07 | 34.71 | 34.92 | 34.92 | -0.44% | 1,860 |
| Aug 12, 2026 | 35.76 | 35.76 | 35.07 | 35.07 | 35.07 | -0.19% | 453 |
| Aug 11, 2026 | 35.00 | 35.24 | 35.00 | 35.14 | 35.14 | 0.18% | 654 |
| Aug 10, 2026 | 35.90 | 35.90 | 34.09 | 35.07 | 35.07 | -0.56% | 4,062 |
| Aug 7, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.75% | 536 |
| Aug 6, 2026 | 34.89 | 35.01 | 34.89 | 35.01 | 35.01 | -0.49% | 415 |
| Aug 5, 2026 | 35.50 | 35.52 | 35.18 | 35.18 | 35.18 | -0.57% | 1,756 |
| Aug 4, 2026 | 34.98 | 35.38 | 34.98 | 35.38 | 35.38 | 1.25% | 1,862 |
| Aug 3, 2026 | 34.10 | 35.26 | 34.10 | 34.95 | 34.95 | 0.33% | 721 |
| Jul 31, 2026 | 35.99 | 35.99 | 34.83 | 34.83 | 34.83 | -2.98% | 1,307 |
| Jul 30, 2026 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | 0.74% | 500 |