Skip to main content
Global X AgTech & Food Innovation ETF (KROP)
NASDAQ: KROP · Real-Time Price · USD
35.00
+0.08 (0.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

KROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202634.8435.0034.4335.0035.000.25%4,262
Mar 5, 202634.0135.3534.0134.9234.92-2.35%7,215
Mar 4, 202635.9235.9235.7635.7635.76-0.33%650
Mar 3, 202635.7635.8835.7635.8835.88-2.13%1,051
Mar 2, 202636.5636.7136.5436.6636.66-0.37%3,652
Feb 27, 202636.3436.8036.3436.8036.801.50%619
Feb 26, 202636.1936.2536.1936.2536.25-0.25%769
Feb 25, 202636.1836.3436.1836.3436.34-0.35%620
Feb 24, 202636.2936.4836.2936.4736.471.00%5,662
Feb 23, 202636.4136.4136.1136.1136.11-0.82%3,595
Feb 20, 202636.4136.4136.4136.4136.41-0.13%584
Feb 19, 202636.3236.5136.3236.4636.462.63%3,100
Feb 18, 202635.6135.6235.4435.5235.52-0.96%1,567
Feb 17, 202636.5236.5235.7035.8735.87-0.13%3,953
Feb 13, 202636.3536.3535.8835.9135.910.13%5,618
Feb 12, 202636.9736.9735.7635.8635.860.93%16,289
Feb 11, 202635.2635.5535.2635.5335.531.35%1,651
Feb 10, 202634.6735.0634.6635.0635.061.39%2,162
Feb 9, 202634.6534.6534.5834.5834.580.88%655
Feb 6, 202634.1734.2834.1234.2834.282.48%1,308
Feb 5, 202633.6733.6733.4533.4533.45-2.43%494
Feb 4, 202634.3434.4034.2334.2834.282.01%1,542
Feb 3, 202633.6033.6033.6033.6033.601.38%501
Feb 2, 202633.0633.1533.0533.1533.140.03%745
Jan 30, 202633.4633.4633.0033.1433.14-0.35%4,904
Jan 29, 202633.0133.6833.0033.2533.250.39%1,452
Jan 28, 202633.5833.5833.1033.1233.12-0.20%1,046
Jan 27, 202633.3033.3033.1233.1933.190.15%816
Jan 26, 202632.6233.1432.6233.1433.140.07%580
Jan 23, 202633.1233.1233.0033.1233.120.19%1,643
Jan 22, 202633.0533.0533.0533.0533.05-0.21%450
Jan 21, 202632.6333.1332.6333.1333.131.50%1,578
Jan 20, 202632.7532.7532.5532.6432.64-0.89%833
Jan 16, 202632.9332.9332.9332.9332.93-0.48%232
Jan 15, 202632.8833.0932.8833.0933.091.46%345
Jan 14, 202632.7732.7732.6132.6132.611.77%595
Jan 13, 202631.8832.0431.8032.0432.040.47%643
Jan 12, 202631.9532.0931.9031.9031.900.17%2,763
Jan 9, 202631.5132.0031.5131.8431.84-0.34%24,468
Jan 8, 202631.3031.9531.3031.9531.952.70%257
Jan 7, 202631.1131.1131.1131.1131.11-0.56%462
Jan 6, 202631.0531.2931.0531.2931.291.36%886
Jan 5, 202630.6530.8730.6530.8730.870.45%928
Jan 2, 202630.5530.7330.5530.7330.731.29%506
Dec 31, 202530.4530.5430.3430.3430.34-0.16%631
Dec 30, 202530.7030.7030.3130.3930.39-1.90%634
Dec 29, 202529.6830.9829.6830.9830.370.20%1,011
Dec 26, 202531.0031.0030.9230.9230.31-0.61%686
Dec 24, 202531.1031.1031.1031.1030.490.37%6
Dec 23, 202530.7531.1030.7530.9930.38-0.61%1,537
Dec 22, 202531.2931.3031.1831.1830.57-0.30%322
Dec 19, 202531.1531.2731.1531.2730.660.47%188
Dec 18, 202531.1931.2131.1331.1330.51-0.39%779
Dec 17, 202531.2131.2531.2131.2530.630.19%247
Dec 16, 202530.7831.2230.7831.1930.58-0.13%1,757
Dec 15, 202531.1031.3331.1031.2330.61-0.59%1,175
Dec 12, 202531.4631.4631.3131.4230.80-0.32%854
Dec 11, 202531.5231.5231.5231.5230.890.67%491
Dec 10, 202530.9631.3130.9631.3130.691.00%349
Dec 9, 202530.5231.0030.5231.0030.390.33%311
Dec 8, 202531.1031.1230.9030.9030.29-1.41%1,213
Dec 5, 202531.5031.5031.3431.3430.72-0.25%1,870
Dec 4, 202531.4231.4231.4231.4230.800.02%138
Dec 3, 202531.3931.4331.3631.4130.790.45%781
Dec 2, 202531.2831.2931.2731.2730.65-0.64%1,620
Dec 1, 202531.3231.5031.3231.4730.850.90%792
Nov 28, 202531.2731.2731.1931.1930.580.61%283
Nov 26, 202530.9631.0030.9631.0030.390.25%675
Nov 25, 202530.8730.9230.7030.9230.311.31%4,425
Nov 24, 202530.3830.5230.2530.5229.920.87%1,915
Nov 21, 202530.1430.3630.1030.2629.662.16%2,461
Nov 20, 202529.0530.0729.0529.6229.04-0.85%1,558
Nov 19, 202530.0230.0229.8529.8829.29-0.49%1,571
Nov 18, 202530.0330.0330.0230.0229.430.03%404
Nov 17, 202530.1130.3130.0230.0229.42-2.33%432
Nov 14, 202530.8530.8530.7330.7330.130.28%966
Nov 13, 202531.1231.1230.6530.6530.04-1.44%1,075
Nov 12, 202531.2131.2131.0031.0930.480.41%1,621
Nov 11, 202530.8930.9730.8930.9730.350.62%905
Nov 10, 202530.7730.7730.7730.7730.171.83%165
Nov 7, 202529.9930.2229.9930.2229.630.97%1,468
Nov 6, 202530.0330.0629.9329.9329.34-0.34%2,125
Nov 5, 202529.9730.0329.9530.0329.440.41%890
Nov 4, 202529.8029.9929.8029.9129.32-0.81%81,747
Nov 3, 202530.1630.1630.1630.1629.560.09%295
Oct 31, 202530.0030.2930.0030.1329.53-0.76%1,296
Oct 30, 202530.7130.7130.3630.3629.76-3.46%663
Oct 29, 202531.4931.5031.4531.4530.83-0.79%1,497
Oct 28, 202531.7831.7931.7031.7031.07-0.78%591
Oct 27, 202532.0132.0631.9531.9531.320.17%542
Oct 24, 202532.3132.3131.8331.9031.270.52%801
Oct 23, 202531.8531.8631.7331.7331.10-0.98%902
Oct 22, 202532.0432.0432.0432.0431.411.84%77
Oct 21, 202531.2131.4731.2031.4730.840.29%5,206
Oct 20, 202531.3831.3831.3831.3830.761.21%285
Oct 17, 202530.9831.0030.9831.0030.390.21%385
Oct 16, 202530.9930.9930.9430.9430.33-0.67%601
Oct 15, 202531.3531.4831.1531.1530.531.12%1,713
Oct 14, 202530.4031.0130.3830.8030.190.46%951
Oct 13, 202530.8731.0830.6630.6630.060.28%1,648