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
2021-12-31 19.76 19.77 19.76 19.77 0.0M
2021-12-30 19.71 19.97 19.71 19.77 0.0M
2021-12-29 19.96 20.00 19.78 19.83 0.0M
2021-12-28 20.19 20.19 20.01 20.01 0.0M
2021-12-27 20.00 20.01 19.89 20.01 0.0M
2021-12-23 19.86 20.10 19.73 19.98 0.0M
2021-12-22 19.60 19.70 19.54 19.67 0.0M
2021-12-21 19.32 19.64 19.32 19.58 0.0M
2021-12-20 19.43 19.43 18.99 19.07 0.0M
2021-12-17 19.75 19.80 19.75 19.80 0.0M
2021-12-16 19.73 19.95 19.54 19.55 0.0M
2021-12-15 19.41 19.75 19.25 19.66 0.0M
2021-12-14 19.41 19.77 19.41 19.66 0.0M
2021-12-13 19.96 19.96 19.50 19.66 0.0M
2021-12-10 19.90 19.96 19.86 19.96 0.0M
2021-12-09 20.32 20.32 20.06 20.06 0.0M
2021-12-08 20.14 20.51 20.14 20.48 0.0M
2021-12-07 20.00 20.29 20.00 20.09 0.0M
2021-12-06 19.39 19.78 19.04 19.61 0.0M
2021-12-03 19.44 19.44 19.21 19.31 0.0M
2021-12-02 19.43 19.43 19.43 19.43 0.0M
2021-12-01 20.13 20.13 19.28 19.28 0.0M
2021-11-30 20.30 20.30 19.80 19.80 0.0M
2021-11-29 20.82 20.82 20.37 20.44 0.0M
2021-11-26 20.59 20.89 20.55 20.56 0.0M
2021-11-24 20.86 21.03 20.76 20.89 0.0M
2021-11-23 21.14 21.15 20.81 21.00 0.0M
2021-11-22 21.13 21.20 20.94 20.94 0.0M
2021-11-19 21.24 21.34 21.18 21.30 0.0M
2021-11-18 21.38 21.38 21.23 21.24 0.0M
2021-11-17 21.70 21.74 21.59 21.59 0.0M
2021-11-16 21.74 21.74 21.50 21.72 0.0M
2021-11-15 22.29 22.29 21.74 21.74 0.0M
2021-11-12 22.03 22.10 21.92 22.10 0.0M
2021-11-11 21.88 21.92 21.51 21.81 0.0M
2021-11-10 22.51 22.51 22.11 22.11 0.0M
2021-11-09 22.39 22.49 22.12 22.49 0.0M
2021-11-08 22.43 22.43 22.34 22.34 0.0M
2021-11-05 22.31 22.38 22.13 22.25 0.0M
2021-11-04 22.30 22.45 22.19 22.19 0.0M
2021-11-03 21.55 22.14 21.55 22.14 0.0M
2021-11-02 21.92 21.92 21.35 21.35 0.0M
2021-11-01 21.55 21.73 21.55 21.73 0.0M
2021-10-29 21.48 21.51 21.48 21.50 0.0M
2021-10-27 21.40 21.40 21.14 21.15 0.0M
2021-10-26 21.55 21.58 21.42 21.42 0.0M
2021-10-25 21.63 21.66 21.56 21.66 0.0M
2021-10-22 21.68 21.70 21.50 21.50 0.0M
2021-10-21 22.24 22.24 21.88 21.88 0.0M
2021-10-20 22.20 22.40 22.20 22.28 0.0M
2021-10-19 22.11 22.15 21.96 22.15 0.0M
2021-10-18 21.90 22.12 21.90 21.94 0.0M
2021-10-15 22.43 22.44 22.09 22.09 0.1M
2021-10-14 22.21 22.41 22.21 22.31 0.0M
2021-10-13 22.04 22.04 21.88 21.95 0.0M
2021-10-12 21.93 22.01 21.91 21.91 0.0M
2021-10-11 21.99 22.21 21.90 21.91 0.0M
2021-10-08 22.24 22.28 21.98 21.98 0.0M
2021-10-07 22.06 22.35 22.06 22.06 0.0M
2021-10-06 21.50 21.54 21.50 21.54 0.0M
2021-10-05 21.84 21.90 21.82 21.82 0.0M
2021-10-04 22.10 22.10 21.81 21.81 0.0M
2021-10-01 21.80 22.23 21.80 22.10 0.0M
2021-09-30 22.17 22.17 22.15 22.15 0.0M
2021-09-29 22.37 22.37 22.06 22.06 0.0M
2021-09-28 22.71 22.71 22.32 22.32 0.0M
2021-09-27 22.25 22.65 22.25 22.64 0.0M
2021-09-24 22.63 22.63 22.21 22.21 0.0M
2021-09-23 22.72 22.72 22.56 22.66 0.0M
2021-09-22 22.40 22.61 22.40 22.41 0.0M
2021-09-21 22.23 22.26 22.20 22.20 0.0M
2021-09-20 22.18 22.20 21.90 21.90 0.0M
2021-09-17 22.55 22.55 22.27 22.53 0.0M
2021-09-16 22.56 22.56 22.25 22.44 0.0M
2021-09-15 22.34 22.59 22.34 22.59 0.0M
2021-09-14 22.98 22.98 22.25 22.32 0.0M
2021-09-13 23.10 23.21 22.82 22.89 0.0M
2021-09-10 23.12 23.12 22.90 22.90 0.0M
2021-09-09 22.92 23.07 22.88 22.98 0.0M
2021-09-08 23.29 23.29 22.79 23.05 0.0M
2021-09-07 23.35 23.37 23.35 23.35 0.0M
2021-09-03 23.77 23.77 23.37 23.37 0.0M
2021-09-02 23.81 23.88 23.74 23.74 0.0M
2021-09-01 23.71 23.71 23.53 23.58 0.0M
2021-08-31 23.52 23.56 23.52 23.53 0.0M
2021-08-30 23.61 23.63 23.50 23.55 0.0M
2021-08-27 23.43 23.58 23.43 23.56 0.0M
2021-08-26 23.44 23.44 23.29 23.29 0.0M
2021-08-25 23.32 23.49 23.27 23.47 0.0M
2021-08-24 23.11 23.38 23.11 23.36 0.0M
2021-08-23 22.75 22.99 22.75 22.99 0.0M
2021-08-20 22.38 22.43 22.37 22.40 0.0M
2021-08-19 22.51 22.55 22.20 22.20 0.0M
2021-08-18 22.81 22.92 22.69 22.78 0.0M
2021-08-17 22.96 22.96 22.67 22.83 0.0M
2021-08-16 23.67 23.67 23.12 23.19 0.0M
2021-08-13 23.97 23.97 23.67 23.67 0.0M
2021-08-12 24.29 24.29 23.90 24.07 0.0M
2021-08-11 24.77 24.77 24.16 24.38 0.0M
2021-08-10 24.74 25.00 24.74 24.81 0.0M
2021-08-09 24.18 24.48 24.18 24.48 0.0M
2021-08-06 23.91 24.09 23.84 24.06 0.0M
2021-08-05 23.60 23.62 23.45 23.62 0.0M
2021-08-04 23.84 23.84 23.47 23.55 0.0M
2021-08-03 23.79 23.85 23.79 23.83 0.0M
2021-08-02 23.89 23.94 23.65 23.65 0.0M
2021-07-30 23.95 23.95 23.62 23.64 0.0M
2021-07-29 23.97 23.97 23.86 23.86 0.0M
2021-07-28 23.62 23.83 23.62 23.78 0.0M
2021-07-27 23.85 23.85 23.29 23.29 0.0M
2021-07-26 23.75 23.84 23.74 23.80 0.0M
2021-07-23 23.99 23.99 23.70 23.74 0.0M
2021-07-22 24.22 24.22 23.76 23.76 0.0M
2021-07-21 24.12 24.34 24.11 24.12 0.0M
2021-07-20 23.50 23.90 23.50 23.85 0.0M
2021-07-19 23.63 23.63 23.34 23.46 0.0M
2021-07-16 24.31 24.31 23.80 23.80 0.0M
2021-07-15 24.38 24.41 23.86 24.14 0.0M
2021-07-14 24.88 24.88 24.50 24.50 0.0M