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
2023-12-29 10.68 10.74 10.67 10.74 0.0M
2023-12-28 10.65 10.80 10.65 10.78 0.0M
2023-12-27 10.75 10.83 10.75 10.76 0.0M
2023-12-26 10.70 10.81 10.70 10.75 0.0M
2023-12-22 10.70 10.72 10.65 10.65 0.0M
2023-12-21 10.32 10.64 10.32 10.64 0.0M
2023-12-20 10.63 10.67 10.44 10.44 0.0M
2023-12-19 10.47 10.67 10.47 10.66 0.0M
2023-12-18 10.49 10.57 10.46 10.46 0.0M
2023-12-15 10.65 10.66 10.55 10.57 0.0M
2023-12-14 10.45 10.65 10.42 10.59 0.0M
2023-12-13 10.17 10.42 10.10 10.42 0.0M
2023-12-12 10.15 10.20 10.15 10.17 0.0M
2023-12-11 10.22 10.30 10.20 10.30 0.0M
2023-12-08 10.23 10.26 10.17 10.22 0.0M
2023-12-07 10.25 10.25 10.25 10.25 0.0M
2023-12-06 10.27 10.30 10.25 10.29 0.0M
2023-12-05 10.16 10.16 10.16 10.16 0.0M
2023-12-04 10.35 10.35 10.27 10.27 0.0M
2023-12-01 10.36 10.41 10.36 10.41 0.0M
2023-11-30 10.18 10.18 10.18 10.18 0.0M
2023-11-29 10.26 10.30 10.26 10.30 0.0M
2023-11-28 10.22 10.24 10.14 10.24 0.0M
2023-11-27 10.25 10.25 10.13 10.20 0.0M
2023-11-24 10.26 10.27 10.26 10.27 0.0M
2023-11-22 10.14 10.16 10.10 10.16 0.0M
2023-11-21 10.26 10.26 10.15 10.22 0.0M
2023-11-20 10.56 10.56 10.26 10.26 0.0M
2023-11-17 10.26 10.35 10.26 10.35 0.0M
2023-11-16 10.28 10.29 10.19 10.19 0.0M
2023-11-15 10.16 10.39 10.16 10.36 0.0M
2023-11-14 9.97 10.19 9.97 10.09 0.0M
2023-11-13 9.79 9.90 9.79 9.84 0.0M
2023-11-10 9.84 9.92 9.79 9.92 0.0M
2023-11-09 9.79 10.10 9.79 9.80 0.0M
2023-11-08 10.42 10.42 10.02 10.02 0.0M
2023-11-07 10.12 10.25 10.12 10.14 0.0M
2023-11-06 10.42 10.42 10.24 10.31 0.0M
2023-11-03 10.34 10.34 10.34 10.34 0.0M
2023-11-02 10.10 10.14 10.03 10.14 0.0M
2023-11-01 9.88 10.05 9.87 10.05 0.0M
2023-10-31 10.05 10.05 9.95 9.95 0.0M
2023-10-30 9.94 10.06 9.94 10.06 0.0M
2023-10-27 9.95 10.00 9.87 9.87 0.0M
2023-10-26 9.99 10.03 9.99 10.03 0.0M
2023-10-25 10.08 10.08 10.05 10.05 0.0M
2023-10-24 10.04 10.18 10.04 10.06 0.0M
2023-10-23 10.07 10.07 10.00 10.01 0.0M
2023-10-20 10.31 10.31 10.31 10.31 0.0M
2023-10-19 10.60 10.64 10.38 10.38 0.0M
2023-10-18 10.78 10.78 10.64 10.64 0.0M
2023-10-17 10.69 10.69 10.64 10.64 0.0M
2023-10-16 10.47 10.56 10.46 10.56 0.0M
2023-10-13 10.36 10.40 10.34 10.40 0.0M
2023-10-12 10.52 10.52 10.43 10.43 0.0M
2023-10-11 10.60 10.60 10.53 10.60 0.0M
2023-10-10 10.70 10.75 10.70 10.75 0.0M
2023-10-09 10.48 10.58 10.48 10.58 0.0M
2023-10-06 10.36 10.49 10.31 10.49 0.0M
2023-10-05 10.42 10.47 10.40 10.40 0.0M
2023-10-04 10.50 10.50 10.50 10.50 0.0M
2023-10-03 10.55 10.55 10.51 10.51 0.0M
2023-10-02 10.64 10.67 10.64 10.67 0.0M
2023-09-29 10.99 10.99 10.90 10.92 0.0M
2023-09-28 10.94 10.94 10.90 10.90 0.0M
2023-09-27 10.90 10.90 10.90 10.90 0.0M
2023-09-26 10.89 10.95 10.80 10.80 0.0M
2023-09-25 10.94 11.01 10.93 11.01 0.0M
2023-09-22 10.97 10.97 10.85 10.94 0.0M
2023-09-21 11.05 11.05 11.02 11.02 0.0M
2023-09-20 11.37 11.37 11.25 11.25 0.0M
2023-09-19 11.24 11.25 11.23 11.23 0.0M
2023-09-18 11.37 11.37 11.26 11.26 0.0M
2023-09-15 11.30 11.46 11.30 11.46 0.0M
2023-09-14 11.38 11.38 11.30 11.33 0.0M
2023-09-13 11.25 11.25 11.25 11.25 0.0M
2023-09-12 11.27 11.34 11.22 11.29 0.0M
2023-09-11 11.28 11.29 11.17 11.29 0.0M
2023-09-08 11.10 11.14 11.10 11.14 0.0M
2023-09-07 11.10 11.11 11.10 11.11 0.0M
2023-09-06 11.34 11.34 11.27 11.27 0.0M
2023-09-05 11.64 11.64 11.42 11.56 0.0M
2023-09-01 11.59 11.59 11.50 11.50 0.0M
2023-08-31 11.65 11.65 11.50 11.57 0.0M
2023-08-30 11.39 11.39 11.39 11.39 0.0M
2023-08-29 11.27 11.38 11.27 11.38 0.0M
2023-08-28 11.09 11.10 11.09 11.10 0.0M
2023-08-25 11.05 11.05 11.05 11.05 0.0M
2023-08-24 11.03 11.16 11.02 11.16 0.0M
2023-08-23 11.03 11.09 11.03 11.09 0.0M
2023-08-22 11.22 11.22 11.05 11.05 0.0M
2023-08-21 11.38 11.43 11.26 11.26 0.0M
2023-08-18 11.34 11.47 11.34 11.47 0.0M
2023-08-17 11.38 11.52 11.35 11.35 0.0M
2023-08-16 11.47 11.47 11.35 11.42 0.0M
2023-08-15 11.62 11.62 11.39 11.40 0.0M
2023-08-14 11.79 11.79 11.58 11.72 0.0M
2023-08-11 11.79 11.79 11.71 11.74 0.0M
2023-08-10 12.01 12.13 11.95 11.95 0.0M
2023-08-09 12.13 12.13 11.90 11.92 0.0M
2023-08-08 12.03 12.16 11.99 12.11 0.0M
2023-08-07 12.29 12.38 12.23 12.38 0.0M
2023-08-04 12.32 12.52 12.26 12.28 0.0M
2023-08-03 12.37 12.47 12.28 12.33 0.0M
2023-08-02 12.45 12.45 12.25 12.39 0.0M
2023-08-01 12.69 12.73 12.55 12.60 0.0M
2023-07-31 12.63 12.77 12.63 12.77 0.0M
2023-07-28 12.58 12.63 12.55 12.59 0.0M
2023-07-27 12.75 12.75 12.34 12.34 0.0M
2023-07-26 12.65 12.80 12.65 12.77 0.0M
2023-07-25 12.72 12.75 12.60 12.68 0.0M
2023-07-24 12.91 12.91 12.58 12.67 0.0M
2023-07-21 12.87 12.89 12.84 12.84 0.0M
2023-07-20 12.81 12.81 12.81 12.81 0.0M
2023-07-19 12.99 13.05 12.96 12.99 0.0M
2023-07-18 12.78 12.78 12.70 12.70 0.0M
2023-07-17 12.73 12.73 12.65 12.73 0.0M
2023-07-14 12.80 12.80 12.55 12.55 0.0M
2023-07-13 12.74 12.78 12.74 12.78 0.0M
2023-07-12 12.56 12.57 12.41 12.57 0.0M
2023-07-11 12.33 12.48 12.33 12.48 0.0M
2023-07-10 12.32 12.32 12.25 12.25 0.0M
2023-07-07 12.31 12.43 12.31 12.43 0.0M
2023-07-06 12.19 12.19 12.01 12.07 0.0M
2023-07-05 12.31 12.33 12.31 12.32 0.0M
2023-07-03 12.26 12.39 12.17 12.34 0.0M
2023-06-30 12.47 12.47 12.39 12.39 0.0M
2023-06-29 12.28 12.34 12.25 12.34 0.0M
2023-06-28 12.25 12.30 12.20 12.30 0.0M
2023-06-27 12.31 12.31 12.26 12.26 0.0M
2023-06-26 12.23 12.35 12.23 12.35 0.0M
2023-06-23 12.35 12.35 12.35 12.35 0.0M
2023-06-22 12.49 12.56 12.49 12.56 0.0M
2023-06-21 12.34 12.53 12.34 12.46 0.0M
2023-06-20 13.04 13.21 12.35 12.48 0.0M
2023-06-16 12.69 12.85 12.69 12.76 0.0M
2023-06-15 12.71 12.83 12.71 12.83 0.0M
2023-06-14 12.68 12.78 12.65 12.73 0.0M
2023-06-13 12.71 12.75 12.68 12.75 0.0M
2023-06-12 12.47 12.57 12.43 12.51 0.0M
2023-06-09 12.50 12.50 12.35 12.35 0.0M
2023-06-08 12.54 12.62 12.49 12.62 0.0M
2023-06-07 12.37 12.54 12.37 12.43 0.0M
2023-06-06 12.15 12.36 12.15 12.36 0.0M
2023-06-05 12.21 12.23 12.06 12.23 0.0M
2023-06-02 12.00 12.25 11.99 12.17 0.0M
2023-06-01 11.90 11.98 11.90 11.91 0.0M
2023-05-31 12.09 12.09 11.83 11.99 0.0M
2023-05-30 12.30 12.30 11.97 12.02 0.0M
2023-05-26 12.41 12.50 12.21 12.38 0.0M
2023-05-25 12.34 12.58 12.21 12.21 0.0M
2023-05-24 12.80 12.80 12.53 12.74 0.0M
2023-05-23 13.01 13.01 13.01 13.01 0.0M
2023-05-22 13.00 13.11 13.00 13.01 0.0M
2023-05-19 13.20 13.20 13.03 13.10 0.0M
2023-05-18 13.11 13.16 13.11 13.11 0.0M
2023-05-17 13.13 13.16 13.00 13.11 0.0M
2023-05-16 13.25 13.26 13.02 13.14 0.0M
2023-05-15 13.20 13.31 13.18 13.31 0.0M
2023-05-12 13.32 13.32 13.20 13.31 0.0M
2023-05-11 13.54 13.54 13.35 13.35 0.0M
2023-05-10 14.15 14.15 13.81 13.91 0.0M
2023-05-09 13.69 13.69 13.67 13.69 0.0M
2023-05-08 13.81 13.81 13.70 13.70 0.0M
2023-05-05 13.66 13.76 13.56 13.67 0.0M
2023-05-04 13.66 13.66 13.60 13.60 0.0M
2023-05-03 13.81 13.81 13.71 13.71 0.0M
2023-05-02 13.74 13.87 13.74 13.87 0.0M
2023-05-01 14.06 14.06 13.87 14.02 0.0M
2023-04-28 14.04 14.12 14.04 14.05 0.0M
2023-04-27 13.93 13.93 13.91 13.93 0.0M
2023-04-26 13.73 13.83 13.70 13.79 0.0M
2023-04-25 13.95 13.95 13.80 13.80 0.0M
2023-04-24 13.97 14.01 13.97 14.01 0.0M
2023-04-21 14.02 14.03 13.96 14.02 0.0M
2023-04-20 14.14 14.14 14.06 14.06 0.0M
2023-04-19 14.25 14.31 14.25 14.31 0.0M
2023-04-18 14.43 14.43 14.31 14.33 0.0M
2023-04-17 14.18 14.41 14.16 14.41 0.0M
2023-04-14 14.10 14.11 14.07 14.07 0.0M
2023-04-13 14.14 14.25 14.08 14.25 0.0M
2023-04-12 14.33 14.33 13.98 14.01 0.0M
2023-04-11 14.09 14.24 14.09 14.13 0.0M
2023-04-10 14.10 14.15 14.05 14.05 0.0M
2023-04-06 14.13 14.13 13.96 13.96 0.0M
2023-04-05 14.25 14.25 14.19 14.19 0.0M
2023-04-04 14.50 14.51 14.42 14.42 0.0M
2023-04-03 14.72 14.72 14.63 14.63 0.0M
2023-03-31 14.42 14.60 14.42 14.49 0.0M
2023-03-30 14.43 14.43 14.39 14.39 0.0M
2023-03-29 14.38 14.38 14.35 14.35 0.0M
2023-03-28 14.43 14.43 14.25 14.25 0.0M
2023-03-27 14.39 14.39 14.18 14.33 0.0M
2023-03-24 14.27 14.27 14.11 14.22 0.0M
2023-03-23 14.45 14.47 14.30 14.30 0.0M
2023-03-22 14.60 14.60 14.45 14.45 0.0M
2023-03-21 14.36 14.52 14.36 14.51 0.0M
2023-03-20 14.16 14.33 14.16 14.18 0.0M
2023-03-17 14.25 14.25 14.25 14.25 0.0M
2023-03-16 14.34 14.38 14.20 14.32 0.0M
2023-03-15 14.19 14.49 14.19 14.49 0.0M
2023-03-14 14.60 14.72 14.60 14.72 0.0M
2023-03-13 14.46 14.60 14.46 14.53 0.0M
2023-03-10 14.88 14.88 14.77 14.77 0.0M
2023-03-09 15.20 15.20 14.94 14.94 0.0M
2023-03-08 15.34 15.35 15.29 15.29 0.0M
2023-03-07 15.28 15.37 15.28 15.35 0.0M
2023-03-06 15.93 15.93 15.53 15.60 0.0M
2023-03-03 15.94 15.94 15.85 15.85 0.0M
2023-03-02 15.42 15.77 15.42 15.76 0.0M
2023-03-01 15.50 15.50 15.46 15.46 0.0M
2023-02-28 15.59 15.59 15.50 15.52 0.0M
2023-02-27 15.45 15.58 15.45 15.57 0.0M
2023-02-24 15.37 15.48 15.37 15.48 0.0M
2023-02-23 15.56 15.64 15.46 15.64 0.0M
2023-02-22 15.39 15.57 15.39 15.57 0.0M
2023-02-21 15.47 15.47 15.25 15.31 0.0M
2023-02-17 15.63 15.63 15.56 15.56 0.0M
2023-02-16 15.62 15.69 15.59 15.63 0.0M
2023-02-15 15.70 15.82 15.70 15.82 0.0M
2023-02-14 15.50 15.63 15.49 15.57 0.0M
2023-02-13 15.86 15.86 15.65 15.72 0.0M
2023-02-10 15.60 15.68 15.50 15.60 0.0M
2023-02-09 15.95 15.95 15.80 15.80 0.0M
2023-02-08 16.36 16.42 16.26 16.33 0.0M
2023-02-07 16.78 16.78 16.28 16.62 0.0M
2023-02-06 16.90 16.93 16.79 16.92 0.0M
2023-02-03 17.40 17.60 17.14 17.16 0.0M
2023-02-02 17.41 17.60 17.41 17.54 0.0M
2023-02-01 16.93 17.26 16.88 17.19 0.0M
2023-01-31 16.71 16.95 16.71 16.89 0.0M
2023-01-30 16.83 16.94 16.44 16.57 0.0M
2023-01-27 16.68 17.06 16.58 17.02 0.0M
2023-01-26 16.45 16.53 16.45 16.53 0.0M
2023-01-25 16.03 16.48 16.03 16.37 0.0M
2023-01-24 16.14 16.21 16.14 16.20 0.0M
2023-01-23 15.94 16.24 15.94 16.24 0.0M
2023-01-20 15.79 15.93 15.79 15.89 0.0M
2023-01-19 15.77 15.77 15.47 15.63 0.0M
2023-01-18 16.35 16.35 15.82 15.82 0.0M
2023-01-17 16.60 16.60 16.10 16.19 0.0M
2023-01-13 15.95 16.27 15.95 16.24 0.0M
2023-01-12 15.67 15.95 15.58 15.95 0.0M
2023-01-11 15.65 15.72 15.60 15.66 0.0M
2023-01-10 15.33 15.58 15.33 15.54 0.0M
2023-01-09 15.33 15.46 15.33 15.37 0.0M
2023-01-06 14.87 15.21 14.87 15.21 0.0M
2023-01-05 14.88 14.88 14.71 14.84 0.0M
2023-01-04 14.88 14.94 14.88 14.89 0.0M
2023-01-03 14.41 14.53 14.41 14.53 0.0M