Global X AgTech & Food Innovation ETF (KROP)
10.49
-0.13 (-1.26%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 9.77 |
| 12/26/2024 | 9.75 | 9.76 | 9.73 | 9.76 | 1,487 | 9.76 |
| 12/24/2024 | 9.69 | 9.72 | 9.67 | 9.72 | 1,346 | 9.72 |
| 12/23/2024 | 9.71 | 9.71 | 9.62 | 9.66 | 900 | 9.66 |
| 12/20/2024 | 9.72 | 9.79 | 9.72 | 9.74 | 933 | 9.74 |
| 12/19/2024 | 9.66 | 9.66 | 9.62 | 9.62 | 1,914 | 9.62 |
| 12/18/2024 | 9.95 | 9.95 | 9.75 | 9.75 | 753 | 9.75 |
| 12/17/2024 | 10.04 | 10.04 | 9.98 | 9.98 | 1,566 | 9.98 |
| 12/16/2024 | 10.17 | 10.17 | 10.05 | 10.10 | 1,299 | 10.10 |
| 12/13/2024 | 10.25 | 10.25 | 10.16 | 10.16 | 2,319 | 10.16 |
| 12/12/2024 | 10.35 | 10.35 | 10.25 | 10.32 | 1,125 | 10.32 |
| 12/11/2024 | 10.31 | 10.38 | 10.28 | 10.31 | 1,270 | 10.31 |
| 12/10/2024 | 10.32 | 10.32 | 10.32 | 10.32 | 177 | 10.32 |
| 12/09/2024 | 10.33 | 10.34 | 10.33 | 10.34 | 1,421 | 10.34 |
| 12/06/2024 | 10.28 | 10.29 | 10.28 | 10.29 | 679 | 10.29 |
| 12/05/2024 | 10.41 | 10.52 | 10.28 | 10.29 | 5,423 | 10.29 |
| 12/04/2024 | 10.53 | 10.53 | 10.32 | 10.44 | 9,170 | 10.44 |
| 12/03/2024 | 10.58 | 10.58 | 10.54 | 10.54 | 741 | 10.54 |
| 12/02/2024 | 10.45 | 10.54 | 10.45 | 10.54 | 711 | 10.54 |
| 11/29/2024 | 10.61 | 10.61 | 10.55 | 10.55 | 416 | 10.55 |
| 11/27/2024 | 10.26 | 10.49 | 10.26 | 10.46 | 1,648 | 10.46 |
| 11/26/2024 | 10.45 | 10.46 | 10.40 | 10.40 | 1,172 | 10.40 |
| 11/25/2024 | 10.26 | 10.46 | 10.26 | 10.46 | 1,657 | 10.46 |
| 11/22/2024 | 10.27 | 10.35 | 10.26 | 10.35 | 1,890 | 10.35 |
| 11/21/2024 | 10.03 | 10.30 | 10.03 | 10.29 | 2,950 | 10.29 |
| 11/20/2024 | 9.94 | 9.99 | 9.93 | 9.99 | 8,049 | 9.99 |
| 11/19/2024 | 9.95 | 10.00 | 9.95 | 10.00 | 3,988 | 10.00 |
| 11/18/2024 | 9.91 | 9.98 | 9.91 | 9.95 | 3,023 | 9.95 |
| 11/15/2024 | 9.92 | 9.92 | 9.88 | 9.88 | 861 | 9.88 |
| 11/14/2024 | 9.95 | 10.03 | 9.95 | 10.03 | 881 | 10.03 |
| 11/13/2024 | 9.93 | 9.93 | 9.87 | 9.91 | 1,513 | 9.91 |
| 11/12/2024 | 10.06 | 10.12 | 9.92 | 9.96 | 5,727 | 9.96 |
| 11/11/2024 | 10.14 | 10.21 | 10.14 | 10.21 | 2,274 | 10.21 |
| 11/08/2024 | 10.11 | 10.32 | 10.11 | 10.18 | 1,844 | 10.18 |
| 11/07/2024 | 10.40 | 10.50 | 10.39 | 10.42 | 2,348 | 10.42 |
| 11/06/2024 | 10.55 | 10.55 | 10.43 | 10.46 | 1,411 | 10.46 |
| 11/05/2024 | 10.38 | 10.49 | 10.38 | 10.42 | 1,606 | 10.42 |
| 11/04/2024 | 10.39 | 10.45 | 10.39 | 10.41 | 532 | 10.41 |
| 11/01/2024 | 10.26 | 10.39 | 10.26 | 10.31 | 1,051 | 10.31 |