Global X AgTech & Food Innovation ETF - KROP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.89	10.89	10.89	10.89	10.89	1,400
August 21, 2025	10.62	10.73	10.73	10.78	10.62	1,545
August 20, 2025	10.76	10.75	10.75	10.76	10.75	1,900
August 19, 2025	10.86	10.74	10.74	10.86	10.73	1,515
August 18, 2025	10.39	10.78	10.78	10.78	10.39	26,900
August 15, 2025	10.75	10.76	10.76	10.77	10.72	1,800
August 14, 2025	10.63	10.69	10.69	10.69	10.6	1,208
August 13, 2025	10.74	10.87	10.87	10.87	10.74	1,425
August 12, 2025	10.77	10.73	10.73	10.77	10.72	1,141
August 11, 2025	10.74	10.73	10.73	10.78	10.63	2,338
August 08, 2025	10.67	10.7	10.7	10.7	10.65	2,125
August 07, 2025	10.71	10.66	10.66	10.71	10.65	4,241
August 06, 2025	10.79	10.75	10.75	10.82	10.75	4,146
August 05, 2025	10.78	10.78	10.78	10.78	10.78	400
August 04, 2025	10.65	10.78	10.78	10.8	10.6	2,549
August 01, 2025	10.81	10.67	10.67	10.81	10.62	2,106
July 31, 2025	10.87	10.78	10.78	10.87	10.77	1,008
July 30, 2025	10.76	10.75	10.75	10.83	10.75	1,700
July 29, 2025	11.06	10.86	10.86	11.06	10.86	1,000
July 28, 2025	11.15	10.94	10.94	11.15	10.88	4,400
July 25, 2025	11.05	11.08	11.08	11.08	11.04	1,200
July 24, 2025	10.98	11.06	11.06	11.18	10.98	600
July 23, 2025	10.89	11.2	11.2	11.2	10.89	12,023
July 22, 2025	10.76	10.9	10.9	10.9	10.76	700
July 21, 2025	10.98	10.75	10.75	10.98	10.75	2,200
July 18, 2025	10.83	10.73	10.73	10.83	10.65	6,600
July 17, 2025	10.68	10.7	10.7	10.7	10.67	1,226
July 16, 2025	10.67	10.67	10.67	10.71	10.66	3,800
July 15, 2025	10.79	10.72	10.72	10.79	10.72	500
July 14, 2025	10.77	10.81	10.81	10.92	10.77	3,200
July 11, 2025	10.91	10.9	10.9	10.91	10.77	1,000
July 10, 2025	10.81	10.95	10.95	11.06	10.81	2,209
July 09, 2025	10.99	10.95	10.95	11.5	10.95	2,800
July 08, 2025	11	10.89	10.89	11	10.88	900
July 07, 2025	11	10.91	10.91	11	10.84	4,100
July 03, 2025	10.97	10.98	10.98	10.98	10.92	3,623
July 02, 2025	10.68	10.92	10.92	10.93	10.68	7,500
July 01, 2025	10.78	10.86	10.86	10.91	10.75	1,743
June 30, 2025	10.92	10.73	10.73	10.92	10.61	4,000
June 27, 2025	10.66	10.74	10.74	10.74	10.66	900
June 26, 2025	10.72	10.72	10.65	10.81	10.67	13,946
June 25, 2025	10.69	10.68	10.61	10.69	10.68	434
June 24, 2025	10.78	10.77	10.7	10.79	10.7	2,800
June 23, 2025	10.95	10.77	10.7	10.97	10.65	2,200
June 20, 2025	10.73	10.64	10.57	10.76	10.64	1,200
June 18, 2025	10.89	10.91	10.84	10.91	10.89	1,403
June 17, 2025	10.8	10.81	10.74	10.81	10.73	1,600
June 16, 2025	10.9	10.81	10.74	10.98	10.81	2,800
June 13, 2025	10.7	10.79	10.79	10.79	10.7	1,020
June 12, 2025	10.77	10.78	10.78	10.78	10.77	347
June 11, 2025	10.92	10.83	10.83	10.92	10.82	727
June 10, 2025	10.92	10.92	10.92	10.92	10.9	900
June 09, 2025	10.8	10.89	10.89	10.91	10.69	2,709
June 06, 2025	10.68	10.73	10.73	10.73	10.67	1,400
June 05, 2025	10.76	10.76	10.76	10.76	10.76	328
June 04, 2025	10.71	10.73	10.73	10.73	10.71	800
June 03, 2025	10.54	10.63	10.63	10.75	10.54	3,000
June 02, 2025	10.78	10.65	10.65	10.78	10.65	900
May 30, 2025	10.7	10.7	10.7	10.7	10.7	410
May 29, 2025	10.84	10.68	10.68	10.84	10.59	621

Global X AgTech & Food Innovation ETF (KROP) NASDAQ