MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KROP — Global X AgTech & Food Innovation ETF
NasdaqGlobal X AgTech & Food Innovation ETF
$36.14
+0.33(+0.92%)
- O
- 35.50
- H
- 36.14
- L
- 35.50
- V
- 1.72K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$36.14
Period Return+22.41%
Period High$39.99
Period Low$29.05
Avg Daily Volume3.4K
Total Trading Days365
KROP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $35.50 | $36.14 | $35.50 | $36.14 | +$0.33 | +0.92% | 1,722 | $35.90 | $35.50 $36.14 |
| Oct 2, 2026 | $35.81 | $35.81 | $35.81 | $35.81 | +$0.47 | +1.34% | 648 | $35.61 | $35.81 $35.81 |
| Oct 1, 2026 | $35.45 | $35.45 | $35.03 | $35.33 | $-0.16 | -0.45% | 4,459 | $35.24 | $35.03 $35.45 |
| Sep 30, 2026 | $35.78 | $35.98 | $35.49 | $35.49 | $-0.21 | -0.57% | 4,666 | $35.73 | $35.49 $35.98 |
| Sep 29, 2026 | $35.87 | $35.91 | $35.66 | $35.70 | $-0.35 | -0.97% | 6,618 | $35.75 | $35.66 $35.91 |
| Sep 28, 2026 | $36.53 | $36.53 | $35.79 | $36.05 | $-0.20 | -0.56% | 2,073 | $36.06 | $35.79 $36.53 |
| Sep 25, 2026 | $36.03 | $36.26 | $36.00 | $36.25 | $-0.12 | -0.33% | 4,799 | $36.20 | $36.00 $36.26 |
| Sep 24, 2026 | $37.00 | $37.00 | $36.37 | $36.37 | $-0.72 | -1.93% | 6,926 | $36.46 | $36.37 $37.00 |
| Sep 23, 2026 | $37.34 | $37.34 | $37.09 | $37.09 | $-0.27 | -0.73% | 1,396 | $37.23 | $37.09 $37.34 |
| Sep 22, 2026 | $37.14 | $37.55 | $37.14 | $37.36 | +$0.29 | +0.78% | 905 | $37.31 | $37.14 $37.55 |
| Sep 21, 2026 | $37.11 | $37.11 | $37.06 | $37.07 | $-0.09 | -0.24% | 1,056 | $37.11 | $37.06 $37.11 |
| Sep 18, 2026 | $37.27 | $37.32 | $37.01 | $37.16 | $-0.44 | -1.16% | 4,425 | $37.16 | $37.01 $37.32 |
| Sep 17, 2026 | $37.45 | $37.88 | $37.45 | $37.60 | +$0.33 | +0.88% | 1,647 | $37.64 | $37.45 $37.88 |
| Sep 16, 2026 | $37.78 | $37.83 | $37.00 | $37.27 | $-0.60 | -1.57% | 4,362 | $37.50 | $37.00 $37.83 |
| Sep 15, 2026 | $37.68 | $39.02 | $37.56 | $37.86 | $-0.10 | -0.26% | 14,030 | $37.82 | $37.56 $39.02 |
| Sep 14, 2026 | $37.73 | $38.13 | $37.71 | $37.96 | +$0.20 | +0.54% | 40,337 | $37.83 | $37.71 $38.13 |
| Sep 11, 2026 | $38.17 | $38.17 | $37.66 | $37.76 | $-0.33 | -0.86% | 2,055 | $37.84 | $37.66 $38.17 |
| Sep 10, 2026 | $38.31 | $38.31 | $38.00 | $38.09 | $-0.41 | -1.07% | 34,403 | $38.17 | $38.00 $38.31 |
| Sep 9, 2026 | $38.75 | $38.97 | $38.50 | $38.50 | $-0.19 | -0.49% | 34,094 | $38.90 | $38.50 $38.97 |
| Sep 8, 2026 | $39.25 | $39.25 | $38.51 | $38.69 | $-0.57 | -1.46% | 38,552 | $38.95 | $38.51 $39.25 |
| Sep 4, 2026 | $38.87 | $39.51 | $38.86 | $39.27 | +$0.12 | +0.31% | 8,200 | $39.11 | $38.86 $39.51 |
| Sep 3, 2026 | $39.42 | $39.42 | $38.92 | $39.15 | +$0.02 | +0.04% | 26,577 | $39.16 | $38.92 $39.42 |
| Sep 2, 2026 | $38.15 | $39.99 | $37.85 | $39.13 | +$1.01 | +2.65% | 35,211 | $38.85 | $37.85 $39.99 |
| Sep 1, 2026 | $38.99 | $38.99 | $37.57 | $38.12 | +$0.85 | +2.29% | 30,622 | $38.18 | $37.57 $38.99 |
| Aug 31, 2026 | $37.06 | $37.46 | $37.06 | $37.27 | +$0.69 | +1.89% | 105,165 | $37.44 | $37.06 $37.46 |
| Aug 28, 2026 | $36.42 | $36.60 | $36.18 | $36.57 | +$0.28 | +0.77% | 1,519 | $36.43 | $36.18 $36.60 |
| Aug 27, 2026 | $36.35 | $36.41 | $35.93 | $36.29 | $-0.22 | -0.60% | 19,624 | $36.04 | $35.93 $36.41 |
| Aug 26, 2026 | $36.68 | $36.86 | $36.51 | $36.51 | $-0.12 | -0.33% | 21,655 | $36.75 | $36.51 $36.86 |
| Aug 25, 2026 | $36.93 | $36.93 | $36.45 | $36.63 | $-0.27 | -0.72% | 2,794 | $36.60 | $36.45 $36.93 |
| Aug 24, 2026 | $36.94 | $37.25 | $36.90 | $36.90 | +$0.14 | +0.38% | 5,281 | $37.11 | $36.90 $37.25 |