Global X AgTech & Food Innovation ETF (KROP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | 786 |
| 23 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 300 |
| 22 Apr 2024 | 10.72 | 10.76 | 10.71 | 10.76 | 10.76 | 1,300 |
| 19 Apr 2024 | 10.74 | 10.74 | 10.69 | 10.72 | 10.72 | 3,600 |
| 18 Apr 2024 | 10.65 | 10.67 | 10.61 | 10.67 | 10.67 | 1,400 |
| 17 Apr 2024 | 10.62 | 10.63 | 10.61 | 10.61 | 10.61 | 2,600 |
| 16 Apr 2024 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | 1,500 |
| 15 Apr 2024 | 10.70 | 10.71 | 10.66 | 10.68 | 10.68 | 3,600 |
| 12 Apr 2024 | 10.94 | 10.94 | 10.70 | 10.72 | 10.72 | 900 |
| 11 Apr 2024 | 11.02 | 11.03 | 10.99 | 11.03 | 11.03 | 700 |
| 10 Apr 2024 | 11.11 | 11.11 | 11.08 | 11.10 | 11.10 | 1,600 |
| 09 Apr 2024 | 11.19 | 11.23 | 11.17 | 11.23 | 11.23 | 13,700 |
| 08 Apr 2024 | 11.17 | 11.17 | 11.14 | 11.14 | 11.14 | 1,900 |
| 05 Apr 2024 | 11.13 | 11.16 | 11.12 | 11.16 | 11.16 | 7,100 |
| 04 Apr 2024 | 11.29 | 11.29 | 11.13 | 11.13 | 11.13 | 18,000 |
| 03 Apr 2024 | 11.12 | 11.13 | 11.08 | 11.12 | 11.12 | 10,800 |
| 02 Apr 2024 | 11.07 | 11.13 | 11.06 | 11.06 | 11.06 | 2,300 |
| 01 Apr 2024 | 11.15 | 11.16 | 11.11 | 11.11 | 11.11 | 11,200 |
| 28 Mar 2024 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 3,900 |
| 27 Mar 2024 | 10.99 | 11.10 | 10.99 | 11.07 | 11.07 | 10,500 |
| 26 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 400 |
| 25 Mar 2024 | 10.83 | 10.94 | 10.83 | 10.85 | 10.85 | 12,800 |
| 22 Mar 2024 | 10.99 | 10.99 | 10.87 | 10.89 | 10.89 | 4,700 |
| 21 Mar 2024 | 10.94 | 10.98 | 10.93 | 10.98 | 10.98 | 1,200 |
| 20 Mar 2024 | 10.82 | 10.93 | 10.81 | 10.93 | 10.93 | 4,100 |
| 19 Mar 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 600 |
| 18 Mar 2024 | 10.80 | 10.83 | 10.80 | 10.83 | 10.83 | 1,800 |
| 15 Mar 2024 | 10.70 | 10.76 | 10.70 | 10.75 | 10.75 | 2,900 |
| 14 Mar 2024 | 10.76 | 10.76 | 10.67 | 10.70 | 10.70 | 10,200 |
| 13 Mar 2024 | 10.69 | 10.77 | 10.69 | 10.77 | 10.77 | 2,100 |
| 12 Mar 2024 | 10.70 | 10.73 | 10.65 | 10.69 | 10.69 | 9,700 |
| 11 Mar 2024 | 10.59 | 10.73 | 10.57 | 10.70 | 10.70 | 3,100 |
| 08 Mar 2024 | 10.75 | 10.75 | 10.66 | 10.66 | 10.66 | 2,000 |
| 07 Mar 2024 | 10.59 | 10.72 | 10.55 | 10.65 | 10.65 | 6,800 |
| 06 Mar 2024 | 10.53 | 10.59 | 10.53 | 10.59 | 10.59 | 900 |
| 05 Mar 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 300 |
| 04 Mar 2024 | 10.60 | 10.60 | 10.45 | 10.47 | 10.47 | 4,900 |
| 01 Mar 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | 400 |
| 29 Feb 2024 | 10.48 | 10.58 | 10.48 | 10.58 | 10.58 | 3,700 |
| 28 Feb 2024 | 10.57 | 10.57 | 10.47 | 10.49 | 10.49 | 1,500 |
| 27 Feb 2024 | 10.44 | 10.48 | 10.44 | 10.48 | 10.48 | 700 |
| 26 Feb 2024 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | 500 |
| 23 Feb 2024 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 1,900 |
| 22 Feb 2024 | 10.36 | 10.45 | 10.36 | 10.43 | 10.43 | 400 |
| 21 Feb 2024 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 1,200 |
| 20 Feb 2024 | 10.44 | 10.44 | 10.34 | 10.34 | 10.34 | 1,600 |
| 16 Feb 2024 | 10.46 | 10.46 | 10.43 | 10.45 | 10.45 | 2,600 |
| 15 Feb 2024 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | 1,500 |
| 14 Feb 2024 | 10.39 | 10.42 | 10.34 | 10.42 | 10.42 | 600 |
| 13 Feb 2024 | 10.34 | 10.37 | 10.30 | 10.34 | 10.34 | 2,700 |
| 12 Feb 2024 | 10.41 | 10.58 | 10.41 | 10.58 | 10.58 | 3,300 |
| 09 Feb 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 500 |
| 08 Feb 2024 | 10.42 | 10.44 | 10.42 | 10.43 | 10.43 | 1,300 |
| 07 Feb 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 400 |
| 06 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 200 |
| 05 Feb 2024 | 10.55 | 10.55 | 10.42 | 10.46 | 10.46 | 1,500 |
| 02 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| 01 Feb 2024 | 10.47 | 10.67 | 10.47 | 10.67 | 10.67 | 15,900 |
| 31 Jan 2024 | 10.37 | 10.37 | 10.27 | 10.27 | 10.27 | 300 |
| 30 Jan 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 2,900 |
| 29 Jan 2024 | 10.23 | 10.45 | 10.23 | 10.38 | 10.38 | 2,300 |
| 26 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200 |
| 25 Jan 2024 | 10.23 | 10.24 | 10.18 | 10.24 | 10.24 | 3,100 |
| 24 Jan 2024 | 10.25 | 10.28 | 10.17 | 10.17 | 10.17 | 5,200 |
| 23 Jan 2024 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | 1,800 |
| 22 Jan 2024 | 10.13 | 10.18 | 10.08 | 10.09 | 10.09 | 8,600 |
| 19 Jan 2024 | 10.16 | 10.27 | 10.06 | 10.27 | 10.27 | 6,500 |
| 18 Jan 2024 | 10.10 | 10.11 | 10.07 | 10.11 | 10.11 | 7,800 |
| 17 Jan 2024 | 10.16 | 10.16 | 10.05 | 10.14 | 10.14 | 6,000 |
| 16 Jan 2024 | 10.34 | 10.34 | 10.22 | 10.28 | 10.28 | 7,200 |
| 12 Jan 2024 | 10.50 | 10.50 | 10.33 | 10.39 | 10.39 | 6,500 |
| 11 Jan 2024 | 10.47 | 10.47 | 10.39 | 10.46 | 10.46 | 6,500 |
| 10 Jan 2024 | 10.43 | 10.46 | 10.41 | 10.44 | 10.44 | 8,400 |
| 09 Jan 2024 | 10.49 | 10.55 | 10.43 | 10.50 | 10.50 | 5,300 |
| 08 Jan 2024 | 10.56 | 10.58 | 10.41 | 10.57 | 10.57 | 11,100 |
| 05 Jan 2024 | 10.52 | 10.63 | 10.49 | 10.56 | 10.56 | 1,700 |
| 04 Jan 2024 | 10.59 | 10.68 | 10.55 | 10.61 | 10.61 | 1,800 |
| 03 Jan 2024 | 10.70 | 10.70 | 10.59 | 10.59 | 10.59 | 5,000 |
| 02 Jan 2024 | 10.61 | 10.80 | 10.61 | 10.72 | 10.72 | 4,200 |
| 29 Dec 2023 | 10.68 | 10.74 | 10.67 | 10.74 | 10.74 | 1,800 |
| 28 Dec 2023 | 10.65 | 10.80 | 10.65 | 10.78 | 10.78 | 3,300 |
| 28 Dec 2023 | 0.085 Dividend | |||||
| 27 Dec 2023 | 10.75 | 10.84 | 10.75 | 10.76 | 10.68 | 3,200 |
| 26 Dec 2023 | 10.70 | 10.81 | 10.70 | 10.75 | 10.67 | 2,600 |
| 22 Dec 2023 | 10.70 | 10.72 | 10.65 | 10.65 | 10.57 | 2,000 |
| 21 Dec 2023 | 10.32 | 10.64 | 10.32 | 10.64 | 10.56 | 800 |
| 20 Dec 2023 | 10.63 | 10.67 | 10.44 | 10.44 | 10.36 | 3,300 |
| 19 Dec 2023 | 10.47 | 10.67 | 10.47 | 10.66 | 10.58 | 8,800 |
| 18 Dec 2023 | 10.49 | 10.57 | 10.46 | 10.46 | 10.38 | 8,400 |
| 15 Dec 2023 | 10.65 | 10.66 | 10.55 | 10.57 | 10.49 | 1,700 |
| 14 Dec 2023 | 10.45 | 10.65 | 10.42 | 10.59 | 10.51 | 700 |
| 13 Dec 2023 | 10.17 | 10.42 | 10.10 | 10.42 | 10.34 | 6,300 |
| 12 Dec 2023 | 10.15 | 10.20 | 10.15 | 10.17 | 10.09 | 5,900 |
| 11 Dec 2023 | 10.22 | 10.30 | 10.20 | 10.30 | 10.22 | 12,300 |
| 08 Dec 2023 | 10.23 | 10.26 | 10.17 | 10.22 | 10.14 | 3,400 |
| 07 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | 100 |
| 06 Dec 2023 | 10.27 | 10.31 | 10.25 | 10.29 | 10.21 | 7,200 |
| 05 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.08 | 100 |
| 04 Dec 2023 | 10.35 | 10.35 | 10.27 | 10.27 | 10.19 | 8,600 |
| 01 Dec 2023 | 10.36 | 10.41 | 10.36 | 10.41 | 10.33 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.