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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	31.64	31.19	31.19	31.64	31.18	1,436
October 01, 2025	30.88	30.88	30.88	30.88	30.88	247
September 30, 2025	31.27	31.52	31.52	31.52	31.27	1,800
September 29, 2025	31.53	31.63	31.63	31.71	31.53	400
September 26, 2025	31.69	31.7	31.7	31.89	31.69	600
September 25, 2025	31.95	31.36	31.36	31.95	31.36	2,200
September 24, 2025	31.55	31.65	31.65	31.65	31.55	448
September 23, 2025	31.74	31.5	31.5	31.74	31.4	3,600
September 22, 2025	31.14	31.45	31.45	31.45	31.14	500
September 19, 2025	31.92	31.59	31.59	31.92	31.59	1,291
September 18, 2025	31.58	31.78	31.78	32	31.58	800
September 17, 2025	31.77	31.77	31.77	31.77	31.77	100
September 16, 2025	31.8	31.8	31.8	31.82	31.8	621
September 15, 2025	32.26	31.8	31.8	32.26	31.8	500
September 12, 2025	32.17	32.13	32.13	32.17	32.13	400
September 11, 2025	32.08	32.12	32.12	32.12	32.08	427
September 10, 2025	31.7	31.7	31.7	31.7	31.7	138
September 09, 2025	31.83	32	32	32	31.83	620
September 08, 2025	31.96	32.26	32.26	32.38	31.96	1,100
September 05, 2025	31.99	31.84	31.84	31.99	31.69	553
September 04, 2025	31.69	31.7	31.7	31.79	31.69	729
September 03, 2025	31.7	31.52	31.52	31.71	31.35	1,023
September 02, 2025	31.89	31.71	31.71	31.89	31.71	1,247
August 29, 2025	32.67	32.08	32.08	32.67	31.98	520
August 28, 2025	32.88	32.44	32.44	32.88	32.28	2,300
August 27, 2025	32.4	32.57	32.57	32.57	32.4	4,041
August 26, 2025	32.37	32.55	32.55	32.55	32.37	5,836
August 25, 2025	32.49	32.79	32.79	32.82	32.49	4,845
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

Global X AgTech & Food Innovation ETF (KROP) NASDAQ