Global X AgTech & Food Innovation ETF (KROP)

Last Price34.15

Change-0.28 (-0.81%)

NASDAQ · Last Trade: Nov 3rd, 3:46 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Global X AgTech & Food Innovation ETF (KROP)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	34.20	34.62	34.20	34.43	1,438	34.43
10/30/2026	33.80	34.11	33.80	33.95	1,725	33.95
10/29/2026	33.53	33.64	33.45	33.64	1,378	33.64
10/28/2026	33.40	33.40	33.40	33.40	390	33.40
10/27/2026	33.51	33.71	33.51	33.67	2,828	33.67
10/26/2026	33.44	34.20	33.23	33.83	3,243	33.83
10/23/2026	33.25	34.22	33.25	34.22	1,543	34.22
10/22/2026	34.12	34.12	34.12	34.12	97	34.12
10/21/2026	34.16	34.16	33.89	34.09	4,017	34.09
10/20/2026	33.70	34.07	33.05	33.93	84,506	33.93
10/19/2026	34.01	34.09	33.93	33.96	3,082	33.96
10/16/2026	34.60	35.03	34.29	34.49	2,099	34.49
10/15/2026	34.55	34.84	34.52	34.63	3,460	34.63
10/14/2026	35.60	35.60	35.06	35.15	1,854	35.15
10/13/2026	35.16	35.56	35.16	35.56	1,070	35.56
10/12/2026	34.57	35.02	34.57	34.88	1,641	34.88
10/09/2026	35.67	35.68	34.67	34.67	5,938	34.67
10/08/2026	35.90	35.90	35.41	35.41	624	35.41
10/07/2026	35.93	35.93	35.76	35.76	597	35.76
10/06/2026	36.65	36.65	36.13	36.13	2,337	36.13
10/05/2026	35.50	36.16	35.50	36.16	1,723	36.16
10/02/2026	35.81	35.81	35.81	35.81	648	35.81
10/01/2026	35.45	35.45	35.03	35.33	4,459	35.33
9/30/2026	35.78	35.98	35.49	35.49	4,666	35.49
9/29/2026	35.87	35.91	35.66	35.70	6,618	35.70
9/28/2026	36.53	36.53	35.79	36.05	2,074	36.05
9/25/2026	36.03	36.26	36.00	36.25	4,799	36.25
9/24/2026	37.00	37.00	36.37	36.37	6,912	36.37
9/23/2026	37.34	37.34	37.09	37.09	1,396	37.09
9/22/2026	37.14	37.55	37.14	37.36	905	37.36
9/21/2026	37.11	37.11	37.06	37.07	1,057	37.07
9/18/2026	37.27	37.32	37.01	37.16	4,425	37.16
9/17/2026	37.45	37.88	37.45	37.60	1,647	37.60
9/16/2026	37.78	37.83	37.00	37.27	4,362	37.27
9/15/2026	37.68	39.02	37.56	37.86	14,030	37.86
9/14/2026	37.73	38.13	37.71	37.96	40,337	37.96
9/11/2026	38.17	38.17	37.66	37.76	2,055	37.76
9/10/2026	38.30	38.30	38.00	38.09	34,403	38.09
9/09/2026	38.74	38.97	38.50	38.50	34,094	38.50
9/08/2026	39.25	39.25	38.51	38.69	38,512	38.69
9/04/2026	38.87	39.51	38.85	39.27	8,200	39.27
9/03/2026	39.42	39.42	38.92	39.15	26,577	39.15
9/02/2026	38.15	39.99	37.85	39.13	35,124	39.13
9/01/2026	38.99	38.99	37.57	38.12	30,625	38.12
8/31/2026	37.06	37.46	37.06	37.27	105,132	37.27
8/28/2026	36.42	36.60	36.18	36.57	1,519	36.57
8/27/2026	36.35	36.41	35.93	36.29	19,625	36.29
8/26/2026	36.68	36.86	36.51	36.51	21,655	36.51
8/25/2026	36.93	36.93	36.45	36.63	2,794	36.63
8/24/2026	36.94	37.25	36.90	36.90	5,281	36.90
8/21/2026	36.88	36.94	36.76	36.76	2,613	36.76
8/20/2026	35.64	36.06	35.64	35.95	1,525	35.95
8/19/2026	35.18	35.27	35.18	35.22	3,852	35.22
8/18/2026	35.20	35.20	34.86	34.95	1,937	34.95
8/17/2026	35.31	35.31	34.83	34.83	576	34.83
8/14/2026	34.99	35.03	34.84	35.01	917	35.01
8/13/2026	34.97	35.07	34.71	34.92	1,861	34.92
8/12/2026	35.76	35.76	35.07	35.07	454	35.07
8/11/2026	35.00	35.24	35.00	35.14	654	35.14
8/10/2026	35.90	35.90	34.09	35.07	4,062	35.07
8/07/2026	35.27	35.27	35.27	35.27	536	35.27
8/06/2026	34.89	35.01	34.89	35.01	415	35.01
8/05/2026	35.50	35.52	35.18	35.18	1,757	35.18
8/04/2026	34.98	35.38	34.98	35.38	1,863	35.38
8/03/2026	34.10	35.26	34.10	34.95	722	34.95