Global X AgTech & Food Innovation ETF (KROP)
9.9500
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 9.91 | 9.95 | 9.89 | 9.95 | 1,134 | 9.95 |
| 3/04/2025 | 9.67 | 9.83 | 9.67 | 9.73 | 2,976 | 9.73 |
| 3/03/2025 | 10.16 | 10.16 | 9.83 | 9.84 | 1,997 | 9.84 |
| 2/28/2025 | 10.05 | 10.16 | 9.99 | 9.99 | 1,114 | 9.99 |
| 2/27/2025 | 10.19 | 10.29 | 10.11 | 10.29 | 751 | 10.29 |
| 2/26/2025 | 10.22 | 10.29 | 10.07 | 10.19 | 5,069 | 10.19 |
| 2/25/2025 | 10.16 | 10.31 | 10.16 | 10.21 | 1,413 | 10.21 |
| 2/24/2025 | 10.24 | 10.28 | 10.18 | 10.18 | 7,441 | 10.18 |
| 2/21/2025 | 10.43 | 10.44 | 10.23 | 10.30 | 4,214 | 10.30 |
| 2/20/2025 | 10.59 | 10.59 | 10.38 | 10.40 | 3,555 | 10.40 |
| 2/19/2025 | 10.28 | 10.51 | 10.28 | 10.39 | 10,215 | 10.39 |
| 2/18/2025 | 10.20 | 10.35 | 10.20 | 10.31 | 11,075 | 10.31 |
| 2/14/2025 | 10.16 | 10.20 | 10.16 | 10.18 | 1,375 | 10.18 |
| 2/13/2025 | 9.99 | 10.08 | 9.99 | 10.08 | 2,515 | 10.08 |
| 2/12/2025 | 10.12 | 10.16 | 10.08 | 10.16 | 2,273 | 10.16 |
| 2/11/2025 | 10.22 | 10.22 | 10.16 | 10.16 | 1,613 | 10.16 |
| 2/10/2025 | 10.13 | 10.18 | 10.10 | 10.18 | 2,384 | 10.18 |
| 2/07/2025 | 10.11 | 10.15 | 10.06 | 10.06 | 1,283 | 10.06 |
| 2/06/2025 | 10.22 | 10.22 | 10.08 | 10.11 | 5,005 | 10.11 |
| 2/05/2025 | 10.26 | 10.26 | 10.24 | 10.24 | 926 | 10.24 |
| 2/04/2025 | 10.38 | 10.45 | 10.38 | 10.45 | 2,020 | 10.45 |
| 2/03/2025 | 10.18 | 10.35 | 10.11 | 10.26 | 4,288 | 10.26 |
| 1/31/2025 | 10.57 | 10.57 | 10.49 | 10.49 | 356 | 10.49 |
| 1/30/2025 | 10.59 | 10.64 | 10.53 | 10.62 | 450,433 | 10.62 |
| 1/29/2025 | 10.54 | 10.54 | 10.52 | 10.52 | 6,621 | 10.52 |
| 1/28/2025 | 10.56 | 10.57 | 10.46 | 10.50 | 4,977 | 10.50 |
| 1/27/2025 | 10.45 | 10.56 | 10.45 | 10.55 | 3,163 | 10.55 |
| 1/24/2025 | 10.40 | 10.46 | 10.40 | 10.45 | 451 | 10.45 |
| 1/23/2025 | 10.38 | 10.44 | 10.38 | 10.44 | 1,467 | 10.44 |
| 1/22/2025 | 10.29 | 10.32 | 10.28 | 10.28 | 763 | 10.28 |
| 1/21/2025 | 10.21 | 10.29 | 10.21 | 10.29 | 757 | 10.29 |
| 1/17/2025 | 10.13 | 10.13 | 10.03 | 10.03 | 728 | 10.03 |
| 1/16/2025 | 9.95 | 10.04 | 9.95 | 10.04 | 3,255 | 10.04 |
| 1/15/2025 | 9.92 | 10.00 | 9.88 | 9.95 | 9,093 | 9.95 |
| 1/14/2025 | 9.85 | 9.86 | 9.73 | 9.73 | 3,963 | 9.73 |
| 1/13/2025 | 9.70 | 9.84 | 9.70 | 9.84 | 6,952 | 9.84 |
| 1/10/2025 | 9.51 | 9.54 | 9.47 | 9.54 | 2,948 | 9.54 |
| 1/08/2025 | 9.56 | 9.58 | 9.53 | 9.58 | 4,501 | 9.58 |
| 1/07/2025 | 9.73 | 9.73 | 9.68 | 9.68 | 8,030 | 9.68 |
| 1/06/2025 | 9.69 | 9.79 | 9.66 | 9.66 | 1,253 | 9.66 |
| 1/03/2025 | 9.59 | 9.67 | 9.59 | 9.63 | 1,098 | 9.63 |
| 1/02/2025 | 9.66 | 9.66 | 9.59 | 9.60 | 1,085 | 9.60 |
| 12/31/2024 | 9.57 | 0.00 | 9.62 | 9.62 | 0 | 9.62 |
| 12/30/2024 | 9.61 | 9.61 | 9.54 | 9.57 | 4,419 | 9.57 |
| 12/27/2024 | 9.79 | 9.80 | 9.74 | 9.77 | 2,725 | 9.67 |
| 12/26/2024 | 9.75 | 9.76 | 9.73 | 9.76 | 1,487 | 9.66 |
| 12/24/2024 | 9.69 | 9.72 | 9.67 | 9.72 | 1,346 | 9.62 |
| 12/23/2024 | 9.71 | 9.71 | 9.62 | 9.66 | 900 | 9.56 |
| 12/20/2024 | 9.72 | 9.79 | 9.72 | 9.74 | 933 | 9.65 |
| 12/19/2024 | 9.66 | 9.66 | 9.62 | 9.62 | 1,914 | 9.52 |
| 12/18/2024 | 9.95 | 9.95 | 9.75 | 9.75 | 753 | 9.65 |
| 12/17/2024 | 10.04 | 10.04 | 9.98 | 9.98 | 1,566 | 9.88 |
| 12/16/2024 | 10.17 | 10.17 | 10.05 | 10.10 | 1,299 | 10.00 |
| 12/13/2024 | 10.25 | 10.25 | 10.16 | 10.16 | 2,319 | 10.06 |
| 12/12/2024 | 10.35 | 10.35 | 10.25 | 10.32 | 1,125 | 10.21 |
| 12/11/2024 | 10.31 | 10.38 | 10.28 | 10.31 | 1,270 | 10.21 |
| 12/10/2024 | 10.32 | 10.32 | 10.32 | 10.32 | 177 | 10.21 |
| 12/09/2024 | 10.33 | 10.34 | 10.33 | 10.34 | 1,421 | 10.23 |
| 12/06/2024 | 10.28 | 10.29 | 10.28 | 10.29 | 679 | 10.19 |