Global X AgTech & Food Innovation ETF NASDAQ:KROP Historical Prices

Below are the 380 trading days of historical prices for KROP.

# Exchange Symbol Date Open High Low Close
380 NASDAQ KROP Wed, Jan 18, 2023 16.35 16.35 15.82 15.82
379 NASDAQ KROP Tue, Jan 17, 2023 16.60 16.60 16.10 16.19
378 NASDAQ KROP Fri, Jan 13, 2023 15.95 16.27 15.95 16.24
377 NASDAQ KROP Thu, Jan 12, 2023 15.67 15.95 15.58 15.95
376 NASDAQ KROP Wed, Jan 11, 2023 15.65 15.72 15.60 15.66
375 NASDAQ KROP Tue, Jan 10, 2023 15.33 15.58 15.33 15.54
374 NASDAQ KROP Mon, Jan 9, 2023 15.33 15.46 15.33 15.37
373 NASDAQ KROP Fri, Jan 6, 2023 14.87 15.21 14.87 15.21
372 NASDAQ KROP Thu, Jan 5, 2023 14.88 14.88 14.71 14.84
371 NASDAQ KROP Wed, Jan 4, 2023 14.88 14.94 14.88 14.89
370 NASDAQ KROP Tue, Jan 3, 2023 14.41 14.53 14.41 14.53
369 NASDAQ KROP Fri, Dec 30, 2022 14.30 14.38 14.23 14.29
368 NASDAQ KROP Thu, Dec 29, 2022 14.29 14.44 14.29 14.42
367 NASDAQ KROP Wed, Dec 28, 2022 14.29 14.29 14.10 14.10
366 NASDAQ KROP Tue, Dec 27, 2022 14.24 14.36 14.24 14.36
365 NASDAQ KROP Fri, Dec 23, 2022 14.20 14.20 14.20 14.20
364 NASDAQ KROP Thu, Dec 22, 2022 14.27 14.27 14.05 14.12
363 NASDAQ KROP Wed, Dec 21, 2022 14.11 14.34 14.11 14.34
362 NASDAQ KROP Tue, Dec 20, 2022 14.20 14.20 14.11 14.11
361 NASDAQ KROP Mon, Dec 19, 2022 14.72 14.72 14.27 14.27
360 NASDAQ KROP Fri, Dec 16, 2022 14.68 14.73 14.68 14.72
359 NASDAQ KROP Thu, Dec 15, 2022 15.02 15.02 14.70 14.81
358 NASDAQ KROP Wed, Dec 14, 2022 15.26 15.26 15.10 15.10
357 NASDAQ KROP Tue, Dec 13, 2022 15.32 15.32 15.19 15.19
356 NASDAQ KROP Mon, Dec 12, 2022 15.05 15.09 15.05 15.09
355 NASDAQ KROP Fri, Dec 9, 2022 15.46 15.46 15.19 15.22
354 NASDAQ KROP Thu, Dec 8, 2022 15.42 15.54 15.42 15.48
353 NASDAQ KROP Wed, Dec 7, 2022 15.37 15.44 15.37 15.39
352 NASDAQ KROP Tue, Dec 6, 2022 15.70 15.70 15.40 15.42
351 NASDAQ KROP Mon, Dec 5, 2022 15.86 16.01 15.67 15.67
350 NASDAQ KROP Fri, Dec 2, 2022 15.85 16.07 15.85 16.01
349 NASDAQ KROP Thu, Dec 1, 2022 15.92 15.92 15.73 15.78
348 NASDAQ KROP Wed, Nov 30, 2022 15.13 15.72 15.13 15.68
347 NASDAQ KROP Tue, Nov 29, 2022 14.79 15.03 14.79 14.97
346 NASDAQ KROP Mon, Nov 28, 2022 15.18 15.18 14.85 14.87
345 NASDAQ KROP Fri, Nov 25, 2022 15.12 15.12 15.12 15.12
344 NASDAQ KROP Wed, Nov 23, 2022 15.10 15.11 15.04 15.11
343 NASDAQ KROP Tue, Nov 22, 2022 15.00 15.00 14.93 14.98
342 NASDAQ KROP Mon, Nov 21, 2022 15.18 15.18 14.95 15.02
341 NASDAQ KROP Fri, Nov 18, 2022 15.20 15.20 15.13 15.13
340 NASDAQ KROP Thu, Nov 17, 2022 15.03 15.18 15.03 15.18
339 NASDAQ KROP Wed, Nov 16, 2022 15.41 15.45 15.23 15.23
338 NASDAQ KROP Tue, Nov 15, 2022 15.60 15.68 15.50 15.50
337 NASDAQ KROP Mon, Nov 14, 2022 15.58 15.58 15.40 15.40
336 NASDAQ KROP Fri, Nov 11, 2022 15.39 15.56 15.39 15.56
335 NASDAQ KROP Thu, Nov 10, 2022 15.40 15.47 15.40 15.43
334 NASDAQ KROP Wed, Nov 9, 2022 14.92 14.92 14.68 14.73
333 NASDAQ KROP Tue, Nov 8, 2022 14.86 15.21 14.86 15.12
332 NASDAQ KROP Mon, Nov 7, 2022 14.80 14.84 14.76 14.76
331 NASDAQ KROP Fri, Nov 4, 2022 15.10 15.10 14.67 14.89
330 NASDAQ KROP Thu, Nov 3, 2022 14.70 14.74 14.65 14.74
329 NASDAQ KROP Wed, Nov 2, 2022 15.36 15.56 14.98 15.07
328 NASDAQ KROP Tue, Nov 1, 2022 14.96 15.52 14.96 15.43
327 NASDAQ KROP Mon, Oct 31, 2022 15.35 15.41 15.09 15.41
326 NASDAQ KROP Fri, Oct 28, 2022 15.04 15.25 14.78 15.25
325 NASDAQ KROP Thu, Oct 27, 2022 15.21 15.21 15.02 15.13
324 NASDAQ KROP Wed, Oct 26, 2022 15.07 15.25 15.07 15.09
323 NASDAQ KROP Tue, Oct 25, 2022 14.34 14.91 14.34 14.90
322 NASDAQ KROP Mon, Oct 24, 2022 14.52 14.52 14.16 14.40
321 NASDAQ KROP Fri, Oct 21, 2022 14.37 14.57 14.32 14.57
320 NASDAQ KROP Thu, Oct 20, 2022 14.25 14.40 14.25 14.32
319 NASDAQ KROP Wed, Oct 19, 2022 14.26 14.57 14.26 14.31
318 NASDAQ KROP Tue, Oct 18, 2022 14.50 14.65 14.47 14.47
317 NASDAQ KROP Mon, Oct 17, 2022 14.39 14.58 14.29 14.42
316 NASDAQ KROP Fri, Oct 14, 2022 14.88 14.88 14.00 14.08
315 NASDAQ KROP Thu, Oct 13, 2022 14.45 14.97 14.45 14.64
314 NASDAQ KROP Wed, Oct 12, 2022 14.54 14.59 14.38 14.45
313 NASDAQ KROP Tue, Oct 11, 2022 14.55 14.55 14.32 14.46
312 NASDAQ KROP Mon, Oct 10, 2022 14.69 14.70 14.54 14.54
311 NASDAQ KROP Fri, Oct 7, 2022 14.68 14.69 14.46 14.59
310 NASDAQ KROP Thu, Oct 6, 2022 14.90 15.12 14.90 15.01
309 NASDAQ KROP Wed, Oct 5, 2022 15.02 15.02 15.02 15.02
308 NASDAQ KROP Tue, Oct 4, 2022 15.32 15.35 15.21 15.21
307 NASDAQ KROP Mon, Oct 3, 2022 14.38 14.49 14.37 14.49
306 NASDAQ KROP Fri, Sep 30, 2022 14.51 14.51 14.35 14.41
305 NASDAQ KROP Thu, Sep 29, 2022 14.40 14.40 14.16 14.30
304 NASDAQ KROP Wed, Sep 28, 2022 14.77 15.00 14.77 15.00
303 NASDAQ KROP Tue, Sep 27, 2022 14.47 14.57 14.40 14.40
302 NASDAQ KROP Mon, Sep 26, 2022 14.40 14.40 14.28 14.28
301 NASDAQ KROP Fri, Sep 23, 2022 14.79 14.79 14.39 14.39
300 NASDAQ KROP Thu, Sep 22, 2022 15.15 15.23 14.95 15.02
299 NASDAQ KROP Wed, Sep 21, 2022 15.41 15.41 15.12 15.12
298 NASDAQ KROP Tue, Sep 20, 2022 15.48 15.48 15.30 15.40
297 NASDAQ KROP Mon, Sep 19, 2022 15.61 15.71 15.46 15.71
296 NASDAQ KROP Fri, Sep 16, 2022 15.80 15.99 15.54 15.54
295 NASDAQ KROP Thu, Sep 15, 2022 16.07 16.14 15.80 15.92
294 NASDAQ KROP Wed, Sep 14, 2022 16.19 16.19 16.19 16.19
293 NASDAQ KROP Tue, Sep 13, 2022 16.36 16.45 16.10 16.10
292 NASDAQ KROP Mon, Sep 12, 2022 17.07 17.07 16.77 16.77
291 NASDAQ KROP Fri, Sep 9, 2022 16.75 16.92 16.67 16.67
290 NASDAQ KROP Thu, Sep 8, 2022 16.36 16.42 16.07 16.42
289 NASDAQ KROP Wed, Sep 7, 2022 16.01 16.36 16.01 16.36
288 NASDAQ KROP Tue, Sep 6, 2022 16.01 16.29 16.01 16.10
287 NASDAQ KROP Fri, Sep 2, 2022 16.70 16.70 16.48 16.49
286 NASDAQ KROP Thu, Sep 1, 2022 16.74 16.74 16.34 16.57
285 NASDAQ KROP Wed, Aug 31, 2022 16.98 16.98 16.80 16.80
284 NASDAQ KROP Tue, Aug 30, 2022 17.20 17.20 16.65 16.89
283 NASDAQ KROP Mon, Aug 29, 2022 17.18 17.40 17.14 17.19
282 NASDAQ KROP Fri, Aug 26, 2022 17.47 17.52 17.16 17.44
281 NASDAQ KROP Thu, Aug 25, 2022 17.70 18.01 17.70 18.01
280 NASDAQ KROP Wed, Aug 24, 2022 17.23 17.47 17.23 17.44
279 NASDAQ KROP Tue, Aug 23, 2022 17.13 17.13 17.00 17.12
278 NASDAQ KROP Mon, Aug 22, 2022 17.13 17.21 16.81 16.90
277 NASDAQ KROP Fri, Aug 19, 2022 18.08 18.08 17.19 17.46
276 NASDAQ KROP Thu, Aug 18, 2022 18.36 18.36 17.92 17.98
275 NASDAQ KROP Wed, Aug 17, 2022 18.40 18.40 18.03 18.03
274 NASDAQ KROP Tue, Aug 16, 2022 18.20 18.63 18.20 18.60
273 NASDAQ KROP Mon, Aug 15, 2022 18.39 18.39 18.20 18.32
272 NASDAQ KROP Fri, Aug 12, 2022 18.31 18.51 18.18 18.40
271 NASDAQ KROP Thu, Aug 11, 2022 18.27 18.78 18.22 18.22
270 NASDAQ KROP Wed, Aug 10, 2022 17.95 18.13 17.95 18.03
269 NASDAQ KROP Tue, Aug 9, 2022 18.02 18.02 17.52 17.52
268 NASDAQ KROP Mon, Aug 8, 2022 18.00 18.49 18.00 18.11
267 NASDAQ KROP Fri, Aug 5, 2022 17.51 17.85 17.51 17.73
266 NASDAQ KROP Thu, Aug 4, 2022 17.09 17.11 17.02 17.02
265 NASDAQ KROP Wed, Aug 3, 2022 16.97 17.18 16.97 17.09
264 NASDAQ KROP Tue, Aug 2, 2022 17.14 17.17 16.89 16.89
263 NASDAQ KROP Mon, Aug 1, 2022 17.20 17.35 17.20 17.30
262 NASDAQ KROP Fri, Jul 29, 2022 17.08 17.22 17.08 17.22
261 NASDAQ KROP Thu, Jul 28, 2022 16.85 17.01 16.85 17.01
260 NASDAQ KROP Wed, Jul 27, 2022 16.53 17.03 16.53 16.95
259 NASDAQ KROP Tue, Jul 26, 2022 17.04 17.04 16.44 16.61
258 NASDAQ KROP Mon, Jul 25, 2022 16.78 16.91 16.65 16.91
257 NASDAQ KROP Fri, Jul 22, 2022 17.53 17.53 16.71 16.76
256 NASDAQ KROP Thu, Jul 21, 2022 17.47 17.47 17.20 17.32
255 NASDAQ KROP Wed, Jul 20, 2022 17.28 17.39 17.05 17.31
254 NASDAQ KROP Tue, Jul 19, 2022 16.98 17.17 16.98 17.05
253 NASDAQ KROP Mon, Jul 18, 2022 16.40 16.54 16.22 16.22
252 NASDAQ KROP Fri, Jul 15, 2022 15.77 16.15 15.77 16.07
251 NASDAQ KROP Thu, Jul 14, 2022 15.79 15.80 15.51 15.72
250 NASDAQ KROP Wed, Jul 13, 2022 15.93 16.14 15.93 16.07
249 NASDAQ KROP Tue, Jul 12, 2022 16.29 16.29 16.00 16.14
248 NASDAQ KROP Mon, Jul 11, 2022 16.50 16.50 16.31 16.31
247 NASDAQ KROP Fri, Jul 8, 2022 16.59 16.96 16.55 16.71
246 NASDAQ KROP Thu, Jul 7, 2022 16.60 16.80 16.42 16.73
245 NASDAQ KROP Wed, Jul 6, 2022 15.86 16.26 15.86 16.26
244 NASDAQ KROP Tue, Jul 5, 2022 15.80 16.14 15.77 16.14
243 NASDAQ KROP Fri, Jul 1, 2022 15.86 16.18 15.84 16.09
242 NASDAQ KROP Thu, Jun 30, 2022 15.84 15.97 15.80 15.80
241 NASDAQ KROP Wed, Jun 29, 2022 15.85 15.87 15.84 15.84
240 NASDAQ KROP Tue, Jun 28, 2022 16.38 16.38 16.18 16.18
239 NASDAQ KROP Mon, Jun 27, 2022 16.50 16.50 16.42 16.42
238 NASDAQ KROP Fri, Jun 24, 2022 16.46 16.46 16.46 16.46
237 NASDAQ KROP Thu, Jun 23, 2022 16.18 16.18 16.05 16.12
236 NASDAQ KROP Wed, Jun 22, 2022 16.52 16.52 16.25 16.25
235 NASDAQ KROP Tue, Jun 21, 2022 16.17 16.36 16.17 16.36
234 NASDAQ KROP Fri, Jun 17, 2022 16.02 16.43 16.00 16.14
233 NASDAQ KROP Thu, Jun 16, 2022 16.41 16.41 15.94 16.14
232 NASDAQ KROP Wed, Jun 15, 2022 16.33 16.70 16.33 16.65
231 NASDAQ KROP Tue, Jun 14, 2022 16.11 16.27 16.11 16.12
230 NASDAQ KROP Mon, Jun 13, 2022 16.28 16.48 15.81 16.11
229 NASDAQ KROP Fri, Jun 10, 2022 16.90 17.00 16.59 16.59
228 NASDAQ KROP Thu, Jun 9, 2022 17.37 17.37 17.20 17.20
227 NASDAQ KROP Wed, Jun 8, 2022 17.96 17.96 17.72 17.72
226 NASDAQ KROP Tue, Jun 7, 2022 17.64 17.86 17.59 17.86
225 NASDAQ KROP Mon, Jun 6, 2022 18.01 18.01 17.77 17.83
224 NASDAQ KROP Fri, Jun 3, 2022 17.77 17.77 17.68 17.77
223 NASDAQ KROP Thu, Jun 2, 2022 17.79 18.21 17.79 18.16
222 NASDAQ KROP Wed, Jun 1, 2022 18.35 18.35 17.61 17.71
221 NASDAQ KROP Tue, May 31, 2022 18.22 18.38 18.07 18.07
220 NASDAQ KROP Fri, May 27, 2022 17.99 18.19 17.87 18.19
219 NASDAQ KROP Thu, May 26, 2022 17.82 17.82 17.69 17.69
218 NASDAQ KROP Wed, May 25, 2022 17.14 17.52 17.14 17.46
217 NASDAQ KROP Tue, May 24, 2022 17.42 17.43 16.76 16.91
216 NASDAQ KROP Mon, May 23, 2022 17.37 17.52 17.31 17.45
215 NASDAQ KROP Fri, May 20, 2022 17.21 17.21 16.64 16.99
214 NASDAQ KROP Thu, May 19, 2022 17.30 17.37 17.15 17.37
213 NASDAQ KROP Wed, May 18, 2022 17.80 17.80 17.31 17.31
212 NASDAQ KROP Tue, May 17, 2022 17.70 18.02 17.70 18.02
211 NASDAQ KROP Mon, May 16, 2022 17.54 17.70 17.54 17.61
210 NASDAQ KROP Fri, May 13, 2022 17.20 17.45 17.20 17.45
209 NASDAQ KROP Thu, May 12, 2022 16.40 16.79 16.40 16.59
208 NASDAQ KROP Wed, May 11, 2022 16.95 17.03 16.58 16.58
207 NASDAQ KROP Tue, May 10, 2022 17.12 17.12 16.72 16.84
206 NASDAQ KROP Mon, May 9, 2022 17.85 17.85 16.76 16.89
205 NASDAQ KROP Fri, May 6, 2022 17.66 17.75 17.62 17.75
204 NASDAQ KROP Thu, May 5, 2022 18.55 18.55 18.05 18.17
203 NASDAQ KROP Wed, May 4, 2022 18.30 18.81 18.30 18.81
202 NASDAQ KROP Tue, May 3, 2022 18.25 18.33 18.16 18.33
201 NASDAQ KROP Mon, May 2, 2022 18.11 18.11 17.65 18.03
200 NASDAQ KROP Fri, Apr 29, 2022 18.41 18.41 17.91 17.91
199 NASDAQ KROP Thu, Apr 28, 2022 18.17 18.27 17.82 18.27
198 NASDAQ KROP Wed, Apr 27, 2022 18.10 18.44 18.10 18.19
197 NASDAQ KROP Tue, Apr 26, 2022 18.17 18.30 18.00 18.30
196 NASDAQ KROP Mon, Apr 25, 2022 18.50 18.50 18.06 18.46
195 NASDAQ KROP Fri, Apr 22, 2022 19.23 19.23 18.76 18.80
194 NASDAQ KROP Thu, Apr 21, 2022 19.92 19.93 19.31 19.39
193 NASDAQ KROP Wed, Apr 20, 2022 20.11 20.11 19.83 19.93
192 NASDAQ KROP Tue, Apr 19, 2022 19.90 20.00 19.90 20.00
191 NASDAQ KROP Mon, Apr 18, 2022 20.01 20.03 19.77 19.87
190 NASDAQ KROP Thu, Apr 14, 2022 19.98 20.05 19.97 20.01
189 NASDAQ KROP Wed, Apr 13, 2022 19.81 19.91 19.72 19.91
188 NASDAQ KROP Tue, Apr 12, 2022 19.99 20.04 19.73 19.73
187 NASDAQ KROP Mon, Apr 11, 2022 19.62 19.67 19.55 19.66
186 NASDAQ KROP Fri, Apr 8, 2022 19.61 19.66 19.49 19.49
185 NASDAQ KROP Thu, Apr 7, 2022 19.38 19.41 19.28 19.41
184 NASDAQ KROP Wed, Apr 6, 2022 19.60 19.60 19.34 19.37
183 NASDAQ KROP Tue, Apr 5, 2022 20.05 20.05 19.65 19.72
182 NASDAQ KROP Mon, Apr 4, 2022 19.94 20.13 19.75 20.05
181 NASDAQ KROP Fri, Apr 1, 2022 19.89 19.93 19.73 19.79
180 NASDAQ KROP Thu, Mar 31, 2022 19.99 20.00 19.92 19.92
179 NASDAQ KROP Wed, Mar 30, 2022 20.13 20.15 19.83 19.95
178 NASDAQ KROP Tue, Mar 29, 2022 19.97 20.12 19.92 20.12
177 NASDAQ KROP Mon, Mar 28, 2022 20.13 20.13 19.81 19.95
176 NASDAQ KROP Fri, Mar 25, 2022 20.30 20.30 20.03 20.23
175 NASDAQ KROP Thu, Mar 24, 2022 20.44 20.44 19.91 20.14
174 NASDAQ KROP Wed, Mar 23, 2022 20.10 20.25 20.06 20.06
173 NASDAQ KROP Tue, Mar 22, 2022 20.02 20.09 20.00 20.05
172 NASDAQ KROP Mon, Mar 21, 2022 20.26 20.26 19.73 19.87
171 NASDAQ KROP Fri, Mar 18, 2022 19.28 19.79 19.28 19.66
170 NASDAQ KROP Thu, Mar 17, 2022 18.72 19.25 18.72 19.25
169 NASDAQ KROP Tue, Mar 15, 2022 18.27 18.41 18.27 18.36
168 NASDAQ KROP Mon, Mar 14, 2022 18.38 18.38 18.30 18.33
167 NASDAQ KROP Fri, Mar 11, 2022 18.98 18.98 18.69 18.69
166 NASDAQ KROP Thu, Mar 10, 2022 18.50 18.94 18.46 18.88
165 NASDAQ KROP Wed, Mar 9, 2022 18.37 18.67 18.30 18.66
164 NASDAQ KROP Tue, Mar 8, 2022 18.37 18.56 18.30 18.43
163 NASDAQ KROP Mon, Mar 7, 2022 18.65 19.10 18.65 18.77
162 NASDAQ KROP Fri, Mar 4, 2022 18.61 18.65 18.43 18.65
161 NASDAQ KROP Thu, Mar 3, 2022 18.80 18.80 18.70 18.70
160 NASDAQ KROP Wed, Mar 2, 2022 18.55 18.69 18.55 18.69
159 NASDAQ KROP Tue, Mar 1, 2022 18.81 18.81 18.44 18.44
158 NASDAQ KROP Mon, Feb 28, 2022 18.43 18.75 18.43 18.69
157 NASDAQ KROP Fri, Feb 25, 2022 18.43 18.48 18.42 18.48
156 NASDAQ KROP Thu, Feb 24, 2022 17.29 18.07 17.29 18.07
155 NASDAQ KROP Wed, Feb 23, 2022 18.25 18.25 18.07 18.13
154 NASDAQ KROP Tue, Feb 22, 2022 18.46 18.50 18.26 18.26
153 NASDAQ KROP Fri, Feb 18, 2022 18.88 18.88 18.43 18.43
152 NASDAQ KROP Thu, Feb 17, 2022 18.92 18.92 18.83 18.83
151 NASDAQ KROP Tue, Feb 15, 2022 18.92 18.98 18.83 18.95
150 NASDAQ KROP Mon, Feb 14, 2022 18.77 18.77 18.46 18.46
149 NASDAQ KROP Fri, Feb 11, 2022 18.92 18.98 18.62 18.62
148 NASDAQ KROP Thu, Feb 10, 2022 19.25 19.25 18.97 18.97
147 NASDAQ KROP Wed, Feb 9, 2022 18.91 19.03 18.85 19.03
146 NASDAQ KROP Tue, Feb 8, 2022 18.57 18.64 18.57 18.64
145 NASDAQ KROP Mon, Feb 7, 2022 18.29 18.37 18.28 18.28
144 NASDAQ KROP Fri, Feb 4, 2022 18.11 18.26 17.96 18.19
143 NASDAQ KROP Thu, Feb 3, 2022 18.26 18.28 18.26 18.28
142 NASDAQ KROP Wed, Feb 2, 2022 18.23 18.34 18.23 18.28
141 NASDAQ KROP Tue, Feb 1, 2022 18.34 18.42 18.34 18.42
140 NASDAQ KROP Mon, Jan 31, 2022 17.51 18.09 17.51 18.09
139 NASDAQ KROP Fri, Jan 28, 2022 17.35 17.50 17.30 17.50
138 NASDAQ KROP Thu, Jan 27, 2022 17.64 17.91 17.44 17.46
137 NASDAQ KROP Wed, Jan 26, 2022 17.98 18.19 17.67 17.67
136 NASDAQ KROP Tue, Jan 25, 2022 17.90 17.90 17.60 17.78
135 NASDAQ KROP Mon, Jan 24, 2022 17.70 17.94 17.32 17.94
134 NASDAQ KROP Fri, Jan 21, 2022 18.19 18.24 17.94 18.04
133 NASDAQ KROP Thu, Jan 20, 2022 18.72 18.72 18.50 18.50
132 NASDAQ KROP Wed, Jan 19, 2022 18.73 18.81 18.58 18.71
131 NASDAQ KROP Tue, Jan 18, 2022 19.12 19.12 18.70 18.87
130 NASDAQ KROP Fri, Jan 14, 2022 19.42 19.42 18.91 19.16
129 NASDAQ KROP Thu, Jan 13, 2022 19.43 19.62 19.35 19.45
128 NASDAQ KROP Wed, Jan 12, 2022 0.00 0.00 0.00 19.42
127 NASDAQ KROP Tue, Jan 11, 2022 19.11 19.42 19.11 19.42
126 NASDAQ KROP Mon, Jan 10, 2022 19.11 19.11 18.89 19.01
125 NASDAQ KROP Fri, Jan 7, 2022 19.24 19.50 19.24 19.30
124 NASDAQ KROP Thu, Jan 6, 2022 19.23 19.35 19.23 19.35
123 NASDAQ KROP Wed, Jan 5, 2022 20.02 20.02 19.24 19.32
122 NASDAQ KROP Tue, Jan 4, 2022 19.97 19.97 19.73 19.75
121 NASDAQ KROP Mon, Jan 3, 2022 19.92 19.92 19.90 19.90
120 NASDAQ KROP Fri, Dec 31, 2021 19.76 19.77 19.76 19.77
119 NASDAQ KROP Thu, Dec 30, 2021 19.71 19.97 19.71 19.77
118 NASDAQ KROP Wed, Dec 29, 2021 19.96 20.00 19.78 19.83
117 NASDAQ KROP Tue, Dec 28, 2021 20.19 20.19 20.01 20.01
116 NASDAQ KROP Mon, Dec 27, 2021 20.00 20.01 19.89 20.01
115 NASDAQ KROP Thu, Dec 23, 2021 19.86 20.10 19.73 19.98
114 NASDAQ KROP Wed, Dec 22, 2021 19.60 19.70 19.54 19.67
113 NASDAQ KROP Tue, Dec 21, 2021 19.32 19.64 19.32 19.58
112 NASDAQ KROP Mon, Dec 20, 2021 19.43 19.43 18.99 19.07
111 NASDAQ KROP Fri, Dec 17, 2021 19.75 19.80 19.75 19.80
110 NASDAQ KROP Thu, Dec 16, 2021 19.73 19.95 19.54 19.55
109 NASDAQ KROP Wed, Dec 15, 2021 19.41 19.75 19.25 19.66
108 NASDAQ KROP Tue, Dec 14, 2021 19.41 19.77 19.41 19.66
107 NASDAQ KROP Mon, Dec 13, 2021 19.96 19.96 19.50 19.66
106 NASDAQ KROP Fri, Dec 10, 2021 19.90 19.96 19.86 19.96
105 NASDAQ KROP Thu, Dec 9, 2021 20.32 20.32 20.06 20.06
104 NASDAQ KROP Wed, Dec 8, 2021 20.14 20.51 20.14 20.48
103 NASDAQ KROP Tue, Dec 7, 2021 20.00 20.29 20.00 20.09
102 NASDAQ KROP Mon, Dec 6, 2021 19.39 19.78 19.04 19.61
101 NASDAQ KROP Fri, Dec 3, 2021 19.44 19.44 19.21 19.31
100 NASDAQ KROP Thu, Dec 2, 2021 19.43 19.43 19.43 19.43
99 NASDAQ KROP Wed, Dec 1, 2021 20.13 20.13 19.28 19.28
98 NASDAQ KROP Tue, Nov 30, 2021 20.30 20.30 19.80 19.80
97 NASDAQ KROP Mon, Nov 29, 2021 20.82 20.82 20.37 20.44
96 NASDAQ KROP Fri, Nov 26, 2021 20.59 20.89 20.55 20.56
95 NASDAQ KROP Wed, Nov 24, 2021 20.86 21.03 20.76 20.89
94 NASDAQ KROP Tue, Nov 23, 2021 21.14 21.15 20.81 21.00
93 NASDAQ KROP Mon, Nov 22, 2021 21.13 21.20 20.94 20.94
92 NASDAQ KROP Fri, Nov 19, 2021 21.24 21.34 21.18 21.30
91 NASDAQ KROP Thu, Nov 18, 2021 21.38 21.38 21.23 21.24
90 NASDAQ KROP Wed, Nov 17, 2021 21.70 21.74 21.59 21.59
89 NASDAQ KROP Tue, Nov 16, 2021 21.74 21.74 21.50 21.72
88 NASDAQ KROP Mon, Nov 15, 2021 22.29 22.29 21.74 21.74
87 NASDAQ KROP Fri, Nov 12, 2021 22.03 22.10 21.92 22.10
86 NASDAQ KROP Thu, Nov 11, 2021 21.88 21.92 21.51 21.81
85 NASDAQ KROP Wed, Nov 10, 2021 22.51 22.51 22.11 22.11
84 NASDAQ KROP Tue, Nov 9, 2021 22.39 22.49 22.12 22.49
83 NASDAQ KROP Mon, Nov 8, 2021 22.43 22.43 22.34 22.34
82 NASDAQ KROP Fri, Nov 5, 2021 22.31 22.38 22.13 22.25
81 NASDAQ KROP Thu, Nov 4, 2021 22.30 22.45 22.19 22.19
80 NASDAQ KROP Wed, Nov 3, 2021 21.55 22.14 21.55 22.14
79 NASDAQ KROP Tue, Nov 2, 2021 21.92 21.92 21.35 21.35
78 NASDAQ KROP Mon, Nov 1, 2021 22.60 22.60 22.60 21.50
77 NASDAQ KROP Fri, Oct 29, 2021 21.48 21.51 21.48 21.50
76 NASDAQ KROP Thu, Oct 28, 2021 21.23 21.52 21.23 21.52
75 NASDAQ KROP Wed, Oct 27, 2021 21.40 21.40 21.14 21.15
74 NASDAQ KROP Tue, Oct 26, 2021 21.55 21.58 21.42 21.42
73 NASDAQ KROP Mon, Oct 25, 2021 21.63 21.66 21.56 21.66
72 NASDAQ KROP Fri, Oct 22, 2021 21.68 21.70 21.50 21.50
71 NASDAQ KROP Thu, Oct 21, 2021 22.24 22.24 21.88 21.88
70 NASDAQ KROP Wed, Oct 20, 2021 22.20 22.40 22.20 22.28
69 NASDAQ KROP Tue, Oct 19, 2021 22.11 22.15 21.96 22.15
68 NASDAQ KROP Mon, Oct 18, 2021 21.90 22.12 21.90 21.94
67 NASDAQ KROP Fri, Oct 15, 2021 22.43 22.44 22.09 22.09
66 NASDAQ KROP Thu, Oct 14, 2021 22.21 22.41 22.21 22.31
65 NASDAQ KROP Wed, Oct 13, 2021 22.04 22.04 21.88 21.95
64 NASDAQ KROP Tue, Oct 12, 2021 21.93 22.01 21.91 21.91
63 NASDAQ KROP Mon, Oct 11, 2021 21.99 22.21 21.90 21.91
62 NASDAQ KROP Fri, Oct 8, 2021 22.24 22.28 21.98 21.98
61 NASDAQ KROP Thu, Oct 7, 2021 22.06 22.35 22.06 22.06
60 NASDAQ KROP Wed, Oct 6, 2021 21.50 21.54 21.50 21.54
59 NASDAQ KROP Tue, Oct 5, 2021 21.84 21.90 21.82 21.82
58 NASDAQ KROP Mon, Oct 4, 2021 22.10 22.10 21.81 21.81
57 NASDAQ KROP Fri, Oct 1, 2021 21.80 22.23 21.80 22.10
56 NASDAQ KROP Thu, Sep 30, 2021 22.17 22.17 22.15 22.15
55 NASDAQ KROP Wed, Sep 29, 2021 22.37 22.37 22.06 22.06
54 NASDAQ KROP Tue, Sep 28, 2021 22.71 22.71 22.32 22.32
53 NASDAQ KROP Mon, Sep 27, 2021 22.25 22.65 22.25 22.64
52 NASDAQ KROP Fri, Sep 24, 2021 22.63 22.63 22.21 22.21
51 NASDAQ KROP Thu, Sep 23, 2021 22.72 22.72 22.56 22.66
50 NASDAQ KROP Wed, Sep 22, 2021 22.40 22.61 22.40 22.41
49 NASDAQ KROP Tue, Sep 21, 2021 22.23 22.26 22.20 22.20
48 NASDAQ KROP Mon, Sep 20, 2021 22.18 22.20 21.90 21.90
47 NASDAQ KROP Fri, Sep 17, 2021 22.55 22.55 22.27 22.53
46 NASDAQ KROP Thu, Sep 16, 2021 22.56 22.56 22.25 22.44
45 NASDAQ KROP Wed, Sep 15, 2021 22.34 22.59 22.34 22.59
44 NASDAQ KROP Tue, Sep 14, 2021 22.98 22.98 22.25 22.32
43 NASDAQ KROP Mon, Sep 13, 2021 23.10 23.21 22.82 22.89
42 NASDAQ KROP Fri, Sep 10, 2021 23.12 23.12 22.90 22.90
41 NASDAQ KROP Thu, Sep 9, 2021 22.92 23.07 22.88 22.98
40 NASDAQ KROP Wed, Sep 8, 2021 23.29 23.29 22.79 23.05
39 NASDAQ KROP Tue, Sep 7, 2021 23.35 23.37 23.35 23.35
38 NASDAQ KROP Fri, Sep 3, 2021 23.77 23.77 23.37 23.37
37 NASDAQ KROP Thu, Sep 2, 2021 23.81 23.88 23.74 23.74
36 NASDAQ KROP Wed, Sep 1, 2021 23.71 23.71 23.53 23.58
35 NASDAQ KROP Tue, Aug 31, 2021 23.52 23.56 23.52 23.53
34 NASDAQ KROP Mon, Aug 30, 2021 23.61 23.63 23.50 23.55
33 NASDAQ KROP Fri, Aug 27, 2021 23.43 23.58 23.43 23.56
32 NASDAQ KROP Thu, Aug 26, 2021 0.00 0.00 0.00 23.47
31 NASDAQ KROP Wed, Aug 25, 2021 23.32 23.49 23.27 23.47
30 NASDAQ KROP Tue, Aug 24, 2021 23.11 23.38 23.11 23.36
29 NASDAQ KROP Mon, Aug 23, 2021 22.75 22.99 22.75 22.99
28 NASDAQ KROP Fri, Aug 20, 2021 22.38 22.43 22.37 22.40
27 NASDAQ KROP Thu, Aug 19, 2021 22.51 22.55 22.20 22.20
26 NASDAQ KROP Wed, Aug 18, 2021 22.81 22.92 22.69 22.78
25 NASDAQ KROP Tue, Aug 17, 2021 22.96 22.96 22.67 22.83
24 NASDAQ KROP Mon, Aug 16, 2021 23.67 23.67 23.12 23.19
23 NASDAQ KROP Fri, Aug 13, 2021 23.97 23.97 23.67 23.67
22 NASDAQ KROP Thu, Aug 12, 2021 24.29 24.29 23.90 24.07
21 NASDAQ KROP Wed, Aug 11, 2021 24.77 24.77 24.16 24.38
20 NASDAQ KROP Tue, Aug 10, 2021 24.74 25.00 24.74 24.81
19 NASDAQ KROP Mon, Aug 9, 2021 24.18 24.48 24.18 24.48
18 NASDAQ KROP Fri, Aug 6, 2021 23.91 24.09 23.84 24.06
17 NASDAQ KROP Thu, Aug 5, 2021 23.60 23.62 23.45 23.62
16 NASDAQ KROP Wed, Aug 4, 2021 23.84 23.84 23.47 23.55
15 NASDAQ KROP Tue, Aug 3, 2021 23.79 23.85 23.79 23.83
14 NASDAQ KROP Mon, Aug 2, 2021 23.89 23.94 23.65 23.65
13 NASDAQ KROP Fri, Jul 30, 2021 23.95 23.95 23.62 23.64
12 NASDAQ KROP Thu, Jul 29, 2021 23.97 23.97 23.86 23.86
11 NASDAQ KROP Wed, Jul 28, 2021 23.62 23.83 23.62 23.78
10 NASDAQ KROP Tue, Jul 27, 2021 23.85 23.85 23.29 23.29
9 NASDAQ KROP Mon, Jul 26, 2021 23.75 23.84 23.74 23.80
8 NASDAQ KROP Fri, Jul 23, 2021 23.99 23.99 23.70 23.74
7 NASDAQ KROP Thu, Jul 22, 2021 24.22 24.22 23.76 23.76
6 NASDAQ KROP Wed, Jul 21, 2021 24.12 24.34 24.11 24.12
5 NASDAQ KROP Tue, Jul 20, 2021 23.50 23.90 23.50 23.85
4 NASDAQ KROP Mon, Jul 19, 2021 23.63 23.63 23.34 23.46
3 NASDAQ KROP Fri, Jul 16, 2021 24.31 24.31 23.80 23.80
2 NASDAQ KROP Thu, Jul 15, 2021 24.38 24.41 23.86 24.14
1 NASDAQ KROP Wed, Jul 14, 2021 24.88 24.88 24.50 24.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024