Global X AgTech & Food Innovation ETF

KROP
🏛️ usa →
31.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.69 31.89 31.69 31.70 0.0M
2025-09-25 31.95 31.95 31.36 31.36 0.0M
2025-09-24 31.55 31.65 31.55 31.65 0.0M
2025-09-23 31.74 31.74 31.40 31.50 0.0M
2025-09-22 31.14 31.45 31.14 31.45 0.0M
2025-09-19 31.92 31.92 31.59 31.59 0.0M
2025-09-18 31.58 32.00 31.58 31.78 0.0M
2025-09-17 31.77 31.77 31.77 31.77 0.0M
2025-09-16 31.80 31.82 31.80 31.80 0.0M
2025-09-15 32.26 32.26 31.80 31.80 0.0M
2025-09-12 32.17 32.17 32.13 32.13 0.0M
2025-09-11 32.08 32.12 32.08 32.12 0.0M
2025-09-10 31.70 31.70 31.70 31.70 0.0M
2025-09-09 31.83 32.00 31.83 32.00 0.0M
2025-09-08 31.96 32.38 31.96 32.26 0.0M
2025-09-05 31.99 31.99 31.84 31.84 0.0M
2025-09-04 31.69 31.79 31.69 31.70 0.0M
2025-09-03 31.70 31.71 31.35 31.52 0.0M
2025-09-02 31.89 31.89 31.71 31.71 0.0M
2025-08-29 32.67 32.67 31.98 32.08 0.0M
2025-08-28 32.88 32.88 32.28 32.44 0.0M
2025-08-27 32.40 32.57 32.40 32.57 0.0M
2025-08-26 32.37 32.55 32.37 32.55 0.0M
2025-08-25 32.49 32.82 32.49 32.79 0.0M
2025-08-22 32.66 32.68 32.66 32.68 0.0M
2025-08-21 31.86 32.34 31.86 32.19 0.0M
2025-08-20 32.28 32.28 32.24 32.24 0.0M
2025-08-19 32.58 32.58 32.18 32.22 0.0M
2025-08-18 31.17 32.33 31.17 32.33 0.0M
2025-08-15 32.24 32.31 32.16 32.28 0.0M
2025-08-14 31.89 32.07 31.80 32.07 0.0M
2025-08-13 32.22 32.60 32.22 32.60 0.0M
2025-08-12 32.30 32.30 32.16 32.20 0.0M
2025-08-11 32.22 32.34 31.89 32.19 0.0M
2025-08-08 32.01 32.10 31.95 32.10 0.0M
2025-08-07 32.13 32.13 31.95 31.98 0.0M
2025-08-06 32.38 32.46 32.25 32.25 0.0M
2025-08-05 32.34 32.34 32.34 32.34 0.0M
2025-08-04 31.95 32.40 31.80 32.34 0.0M
2025-08-01 32.43 32.43 31.86 32.00 0.0M
2025-07-31 32.61 32.61 32.30 32.33 0.0M
2025-07-30 32.28 32.49 32.26 32.26 0.0M
2025-07-29 33.18 33.18 32.58 32.58 0.0M
2025-07-28 33.45 33.45 32.64 32.82 0.0M
2025-07-25 33.15 33.23 33.12 33.23 0.0M
2025-07-24 32.94 33.54 32.94 33.19 0.0M
2025-07-23 32.67 33.60 32.67 33.39 0.0M
2025-07-22 32.28 32.70 32.28 32.70 0.0M
2025-07-21 32.94 32.94 32.25 32.25 0.0M
2025-07-18 32.48 32.48 31.95 32.19 0.0M
2025-07-17 32.05 32.10 32.00 32.10 0.0M
2025-07-16 32.01 32.13 31.97 32.01 0.0M
2025-07-15 32.37 32.37 32.16 32.16 0.0M
2025-07-14 32.31 32.76 32.31 32.43 0.0M
2025-07-11 32.73 32.73 32.31 32.70 0.0M
2025-07-10 32.43 33.18 32.43 32.84 0.0M
2025-07-09 32.97 34.50 32.85 32.85 0.0M
2025-07-08 33.00 33.00 32.64 32.67 0.0M
2025-07-07 33.00 33.00 32.52 32.73 0.0M
2025-07-03 32.91 32.94 32.76 32.93 0.0M
2025-07-02 32.04 32.79 32.04 32.76 0.0M
2025-07-01 32.34 32.73 32.25 32.58 0.0M
2025-06-30 32.76 32.76 31.83 32.19 0.0M
2025-06-27 31.99 32.22 31.99 32.22 0.0M
2025-06-26 32.16 32.43 32.01 32.16 0.0M
2025-06-25 32.07 32.07 32.04 32.04 0.0M
2025-06-24 32.34 32.37 32.10 32.31 0.0M
2025-06-23 32.85 32.91 31.95 32.31 0.0M
2025-06-20 32.20 32.28 31.92 31.92 0.0M
2025-06-18 32.67 32.73 32.67 32.73 0.0M
2025-06-17 32.40 32.43 32.19 32.43 0.0M
2025-06-16 32.70 32.94 32.43 32.43 0.0M
2025-06-13 32.10 32.37 32.10 32.37 0.0M
2025-06-12 32.30 32.35 32.30 32.35 0.0M
2025-06-11 32.76 32.76 32.46 32.49 0.0M
2025-06-10 32.76 32.76 32.70 32.76 0.0M
2025-06-09 32.40 32.73 32.07 32.67 0.0M
2025-06-06 32.03 32.19 32.01 32.19 0.0M
2025-06-05 32.28 32.28 32.28 32.28 0.0M
2025-06-04 32.13 32.19 32.13 32.19 0.0M
2025-06-03 31.62 32.25 31.62 31.89 0.0M
2025-06-02 32.34 32.34 31.94 31.94 0.0M
2025-05-30 32.10 32.10 32.10 32.10 0.0M
2025-05-29 32.52 32.52 31.77 32.04 0.0M
2025-05-28 32.01 32.19 32.01 32.19 0.0M
2025-05-27 32.28 32.34 31.83 31.86 0.0M
2025-05-23 31.65 31.98 31.50 31.73 0.0M
2025-05-22 31.83 31.83 31.53 31.76 0.0M
2025-05-21 32.21 32.22 32.21 32.22 0.0M
2025-05-20 32.10 32.81 32.10 32.49 0.0M
2025-05-19 32.40 32.73 32.40 32.52 0.0M
2025-05-16 32.55 32.55 32.27 32.52 0.0M
2025-05-15 31.50 32.19 31.50 31.74 0.0M
2025-05-14 31.50 31.59 31.29 31.29 0.0M
2025-05-13 32.25 32.28 32.19 32.25 0.0M
2025-05-12 31.50 31.65 31.41 31.41 0.0M
2025-05-09 31.50 31.50 31.16 31.43 0.0M
2025-05-08 31.26 31.50 30.90 31.50 0.0M
2025-05-07 31.29 31.29 30.81 30.81 0.0M
2025-05-06 31.35 31.35 31.20 31.23 0.0M
2025-05-05 31.41 31.44 31.16 31.26 0.0M
2025-05-02 31.08 31.32 31.08 31.32 0.0M
2025-05-01 30.06 31.04 30.06 30.63 0.0M
2025-04-30 30.36 30.36 30.36 30.36 0.0M
2025-04-29 30.31 30.51 30.30 30.51 0.0M
2025-04-28 30.12 30.48 30.12 30.36 0.0M
2025-04-25 30.09 30.27 30.07 30.24 0.0M
2025-04-24 9.96 10.05 9.95 10.05 0.0M
2025-04-23 9.99 10.03 9.83 9.84 0.0M
2025-04-22 9.78 9.99 9.78 9.99 0.0M
2025-04-21 9.68 9.71 9.68 9.71 0.0M
2025-04-17 9.84 9.84 9.83 9.83 0.0M
2025-04-16 9.86 9.86 9.71 9.85 0.0M
2025-04-15 9.79 9.91 9.79 9.91 0.0M
2025-04-14 9.87 9.90 9.80 9.80 0.0M
2025-04-11 9.40 9.78 9.40 9.72 0.0M
2025-04-10 9.54 9.54 9.39 9.48 0.0M
2025-04-09 8.95 9.55 8.94 9.55 0.0M
2025-04-08 9.31 9.31 8.99 9.02 0.0M
2025-04-07 9.08 9.20 8.92 9.20 0.0M
2025-04-04 9.37 9.39 9.07 9.07 0.0M
2025-04-03 9.80 9.80 9.70 9.75 0.0M
2025-04-02 10.04 10.07 10.00 10.07 0.0M
2025-04-01 10.09 10.15 10.01 10.10 0.0M
2025-03-31 9.94 9.99 9.94 9.95 0.0M
2025-03-28 10.02 10.02 9.95 10.00 0.0M
2025-03-27 10.22 10.28 10.22 10.27 0.0M
2025-03-26 10.23 10.28 10.06 10.06 0.0M
2025-03-25 10.27 10.27 10.21 10.21 0.0M
2025-03-24 10.18 10.22 10.18 10.18 0.0M
2025-03-21 10.13 10.14 10.06 10.11 0.0M
2025-03-20 10.13 10.19 10.13 10.16 0.0M
2025-03-19 10.15 10.24 10.15 10.24 0.0M
2025-03-18 10.20 10.20 10.12 10.13 0.0M
2025-03-17 10.07 10.25 10.07 10.25 0.0M
2025-03-14 10.02 10.09 9.97 10.09 0.0M
2025-03-13 9.99 9.99 9.81 9.86 0.0M
2025-03-12 9.93 9.98 9.91 9.91 0.0M
2025-03-11 10.21 10.21 10.02 10.09 0.0M
2025-03-10 10.24 10.31 10.07 10.16 0.0M
2025-03-07 10.26 10.40 10.25 10.40 0.0M
2025-03-06 10.13 10.20 10.00 10.14 0.0M
2025-03-05 9.91 9.95 9.89 9.95 0.0M
2025-03-04 9.67 9.83 9.67 9.73 0.0M
2025-03-03 10.16 10.16 9.83 9.84 0.0M
2025-02-28 10.05 10.16 9.99 9.99 0.0M
2025-02-27 10.19 10.29 10.11 10.29 0.0M
2025-02-26 10.22 10.29 10.07 10.19 0.0M
2025-02-25 10.17 10.31 10.17 10.21 0.0M
2025-02-24 10.24 10.28 10.18 10.18 0.0M
2025-02-21 10.43 10.44 10.23 10.30 0.0M
2025-02-20 10.59 10.59 10.38 10.40 0.0M
2025-02-19 10.28 10.51 10.28 10.39 0.0M
2025-02-18 10.20 10.35 10.20 10.31 0.0M
2025-02-14 10.16 10.20 10.16 10.18 0.0M
2025-02-13 9.99 10.08 9.99 10.08 0.0M
2025-02-12 10.12 10.16 10.08 10.16 0.0M
2025-02-11 10.22 10.22 10.16 10.16 0.0M
2025-02-10 10.14 10.18 10.10 10.18 0.0M
2025-02-07 10.11 10.15 10.06 10.06 0.0M
2025-02-06 10.22 10.22 10.08 10.11 0.0M
2025-02-05 10.26 10.26 10.24 10.24 0.0M
2025-02-04 10.38 10.45 10.38 10.45 0.0M
2025-02-03 10.18 10.35 10.11 10.26 0.0M
2025-01-31 10.57 10.57 10.49 10.49 0.0M
2025-01-30 10.59 10.64 10.53 10.62 0.5M
2025-01-29 10.54 10.54 10.52 10.52 0.0M
2025-01-28 10.56 10.57 10.47 10.50 0.0M
2025-01-27 10.45 10.56 10.45 10.55 0.0M
2025-01-24 10.41 10.46 10.41 10.45 0.0M
2025-01-23 10.38 10.44 10.38 10.44 0.0M
2025-01-22 10.29 10.32 10.28 10.28 0.0M
2025-01-21 10.21 10.29 10.21 10.29 0.0M
2025-01-17 10.13 10.13 10.03 10.03 0.0M
2025-01-16 9.95 10.04 9.95 10.04 0.0M
2025-01-15 9.92 10.00 9.88 9.95 0.0M
2025-01-14 9.85 9.86 9.73 9.73 0.0M
2025-01-13 9.70 9.84 9.70 9.84 0.0M
2025-01-10 9.51 9.54 9.47 9.54 0.0M
2025-01-08 9.56 9.58 9.53 9.58 0.0M
2025-01-07 9.73 9.73 9.68 9.68 0.0M
2025-01-06 9.69 9.79 9.66 9.66 0.0M
2025-01-03 9.59 9.67 9.59 9.63 0.0M
2025-01-02 9.67 9.67 9.59 9.60 0.0M