Global X AgTech & Food Innovation ETF (KROP)

NASDAQ: KROP · Real-Time Price · USD

34.32

+0.04 (0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

34.99

+0.67 (1.97%)

After-hours: Apr 28, 2026, 5:03 PM EDT

KROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.63	34.63	34.22	34.32	34.32	0.09%	1,905
Apr 27, 2026	34.28	34.55	34.11	34.28	34.28	0.52%	2,488
Apr 24, 2026	34.30	34.30	34.00	34.11	34.11	-1.10%	7,456
Apr 23, 2026	34.59	34.59	34.40	34.49	34.49	-0.08%	1,955
Apr 22, 2026	35.00	35.00	34.51	34.51	34.51	-1.32%	7,109
Apr 21, 2026	35.99	35.99	34.98	34.98	34.98	-0.36%	2,346
Apr 20, 2026	34.80	35.10	34.75	35.10	35.10	1.15%	1,174
Apr 17, 2026	34.79	34.83	34.64	34.70	34.70	-0.31%	3,102
Apr 16, 2026	35.00	35.00	34.57	34.81	34.81	-0.62%	4,610
Apr 15, 2026	35.34	35.34	35.00	35.03	35.03	-1.41%	1,821
Apr 14, 2026	35.74	35.78	35.38	35.53	35.53	0.01%	4,212
Apr 13, 2026	35.80	35.80	35.41	35.52	35.52	0.44%	4,160
Apr 10, 2026	35.43	35.43	35.37	35.37	35.37	-0.13%	1,173
Apr 9, 2026	36.06	36.06	35.30	35.42	35.42	-0.15%	5,989
Apr 8, 2026	34.70	35.70	34.70	35.47	35.47	2.41%	6,506
Apr 7, 2026	34.52	34.64	34.52	34.64	34.64	0.54%	651
Apr 6, 2026	34.38	34.73	34.24	34.45	34.45	-0.69%	7,506
Apr 2, 2026	34.85	34.85	34.28	34.69	34.69	-0.63%	7,787
Apr 1, 2026	35.43	35.43	34.87	34.91	34.91	0.91%	1,444
Mar 31, 2026	35.05	35.05	34.31	34.59	34.59	1.09%	5,176
Mar 30, 2026	35.32	35.58	34.20	34.22	34.22	0.10%	26,854
Mar 27, 2026	34.20	34.45	34.16	34.18	34.18	0.08%	7,809
Mar 26, 2026	35.00	35.00	34.16	34.16	34.16	-0.67%	1,900
Mar 25, 2026	34.47	34.47	34.18	34.39	34.39	0.45%	1,621
Mar 24, 2026	33.81	34.44	33.81	34.24	34.24	2.35%	1,891
Mar 23, 2026	33.26	33.45	33.10	33.45	33.45	0.59%	2,324
Mar 20, 2026	33.98	33.98	33.21	33.25	33.25	-2.13%	1,716
Mar 19, 2026	33.84	34.00	33.71	33.98	33.98	-1.30%	3,016
Mar 18, 2026	34.57	34.87	34.39	34.42	34.42	-1.34%	2,044
Mar 17, 2026	34.74	34.97	34.73	34.89	34.89	0.15%	6,083
Mar 16, 2026	35.80	35.80	34.64	34.84	34.84	-1.10%	7,873
Mar 13, 2026	36.11	36.11	35.19	35.23	35.23	-1.17%	22,607
Mar 12, 2026	35.73	36.00	35.21	35.64	35.64	0.69%	3,898
Mar 11, 2026	35.13	35.47	35.13	35.40	35.40	0.60%	1,110
Mar 10, 2026	35.27	35.49	35.13	35.19	35.19	0.12%	7,387
Mar 9, 2026	35.40	35.40	34.70	35.15	35.14	0.41%	3,747
Mar 6, 2026	34.84	35.00	34.43	35.00	35.00	0.25%	4,262
Mar 5, 2026	34.01	35.35	34.01	34.92	34.92	-2.35%	7,215
Mar 4, 2026	35.92	35.92	35.76	35.76	35.76	-0.33%	650
Mar 3, 2026	35.76	35.88	35.76	35.88	35.88	-2.13%	1,051
Mar 2, 2026	36.56	36.71	36.54	36.66	36.66	-0.37%	3,652
Feb 27, 2026	36.34	36.80	36.34	36.80	36.80	1.50%	619
Feb 26, 2026	36.19	36.25	36.19	36.25	36.25	-0.25%	769
Feb 25, 2026	36.18	36.34	36.18	36.34	36.34	-0.35%	620
Feb 24, 2026	36.29	36.48	36.29	36.47	36.47	1.00%	5,662
Feb 23, 2026	36.41	36.41	36.11	36.11	36.11	-0.82%	3,595
Feb 20, 2026	36.41	36.41	36.41	36.41	36.41	-0.13%	584
Feb 19, 2026	36.32	36.51	36.32	36.46	36.46	2.63%	3,100
Feb 18, 2026	35.61	35.62	35.44	35.52	35.52	-0.96%	1,567
Feb 17, 2026	36.52	36.52	35.70	35.87	35.87	-0.13%	3,953
Feb 13, 2026	36.35	36.35	35.88	35.91	35.91	0.13%	5,618
Feb 12, 2026	36.97	36.97	35.76	35.86	35.86	0.93%	16,289
Feb 11, 2026	35.26	35.55	35.26	35.53	35.53	1.35%	1,651
Feb 10, 2026	34.67	35.06	34.66	35.06	35.06	1.39%	2,162
Feb 9, 2026	34.65	34.65	34.58	34.58	34.58	0.88%	655
Feb 6, 2026	34.17	34.28	34.12	34.28	34.28	2.48%	1,308
Feb 5, 2026	33.67	33.67	33.45	33.45	33.45	-2.43%	494
Feb 4, 2026	34.34	34.40	34.23	34.28	34.28	2.01%	1,542
Feb 3, 2026	33.60	33.60	33.60	33.60	33.60	1.38%	501
Feb 2, 2026	33.06	33.15	33.05	33.15	33.14	0.03%	745
Jan 30, 2026	33.46	33.46	33.00	33.14	33.14	-0.35%	4,904
Jan 29, 2026	33.01	33.68	33.00	33.25	33.25	0.39%	1,452
Jan 28, 2026	33.58	33.58	33.10	33.12	33.12	-0.20%	1,046
Jan 27, 2026	33.30	33.30	33.12	33.19	33.19	0.15%	816
Jan 26, 2026	32.62	33.14	32.62	33.14	33.14	0.07%	580
Jan 23, 2026	33.12	33.12	33.00	33.12	33.12	0.19%	1,643
Jan 22, 2026	33.05	33.05	33.05	33.05	33.05	-0.21%	450
Jan 21, 2026	32.63	33.13	32.63	33.13	33.13	1.50%	1,578
Jan 20, 2026	32.75	32.75	32.55	32.64	32.64	-0.89%	833
Jan 16, 2026	32.93	32.93	32.93	32.93	32.93	-0.48%	232
Jan 15, 2026	32.88	33.09	32.88	33.09	33.09	1.46%	345
Jan 14, 2026	32.77	32.77	32.61	32.61	32.61	1.77%	595
Jan 13, 2026	31.88	32.04	31.80	32.04	32.04	0.47%	643
Jan 12, 2026	31.95	32.09	31.90	31.90	31.90	0.17%	2,763
Jan 9, 2026	31.51	32.00	31.51	31.84	31.84	-0.34%	24,468
Jan 8, 2026	31.30	31.95	31.30	31.95	31.95	2.70%	257
Jan 7, 2026	31.11	31.11	31.11	31.11	31.11	-0.56%	462
Jan 6, 2026	31.05	31.29	31.05	31.29	31.29	1.36%	886
Jan 5, 2026	30.65	30.87	30.65	30.87	30.87	0.45%	928
Jan 2, 2026	30.55	30.73	30.55	30.73	30.73	1.29%	506
Dec 31, 2025	30.45	30.54	30.34	30.34	30.34	-0.16%	631
Dec 30, 2025	30.70	30.70	30.31	30.39	30.39	-1.90%	634
Dec 29, 2025	29.68	30.98	29.68	30.98	30.37	0.20%	1,011
Dec 26, 2025	31.00	31.00	30.92	30.92	30.31	-0.61%	686
Dec 24, 2025	31.10	31.10	31.10	31.10	30.49	0.37%	6
Dec 23, 2025	30.75	31.10	30.75	30.99	30.38	-0.61%	1,537
Dec 22, 2025	31.29	31.30	31.18	31.18	30.57	-0.30%	322
Dec 19, 2025	31.15	31.27	31.15	31.27	30.66	0.47%	188
Dec 18, 2025	31.19	31.21	31.13	31.13	30.51	-0.39%	779
Dec 17, 2025	31.21	31.25	31.21	31.25	30.63	0.19%	247
Dec 16, 2025	30.78	31.22	30.78	31.19	30.58	-0.13%	1,757
Dec 15, 2025	31.10	31.33	31.10	31.23	30.61	-0.59%	1,175
Dec 12, 2025	31.46	31.46	31.31	31.42	30.80	-0.32%	854
Dec 11, 2025	31.52	31.52	31.52	31.52	30.89	0.67%	491
Dec 10, 2025	30.96	31.31	30.96	31.31	30.69	1.00%	349
Dec 9, 2025	30.52	31.00	30.52	31.00	30.39	0.33%	311
Dec 8, 2025	31.10	31.12	30.90	30.90	30.29	-1.41%	1,213
Dec 5, 2025	31.50	31.50	31.34	31.34	30.72	-0.25%	1,870
Dec 4, 2025	31.42	31.42	31.42	31.42	30.80	0.02%	138
Dec 3, 2025	31.39	31.43	31.36	31.41	30.79	0.45%	781