Skip to main content

GX Agtech & Food Innovation ETF (NQ: KROP )

10.02 +0.01 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.39 10.49 10.39 10.49 3,770 +0.08(+0.79%)
Feb 28, 2024 10.48 10.48 10.39 10.41 1,505 +0.01(+0.14%)
Feb 27, 2024 10.36 10.39 10.36 10.39 734 +0.04(+0.39%)
Feb 26, 2024 10.38 10.38 10.35 10.35 456 -0.06(-0.58%)
Feb 23, 2024 10.32 10.46 10.32 10.41 1,957 +0.07(+0.67%)
Feb 22, 2024 10.28 10.37 10.28 10.35 419 +0.06(+0.58%)
Feb 21, 2024 10.26 10.29 10.26 10.29 1,220 +0.03(+0.29%)
Feb 20, 2024 10.36 10.36 10.26 10.26 1,580 -0.11(-1.05%)
Feb 16, 2024 10.38 10.38 10.35 10.37 2,620 -0.09(-0.85%)
Feb 15, 2024 10.42 10.45 10.42 10.45 1,550 +0.12(+1.17%)
Feb 14, 2024 10.31 10.33 10.26 10.33 607 +0.08(+0.78%)
Feb 13, 2024 10.26 10.29 10.22 10.25 2,716 -0.24(-2.28%)
Feb 12, 2024 10.33 10.49 10.33 10.49 3,369 +0.18(+1.77%)
Feb 09, 2024 10.34 10.34 10.31 10.31 518 -0.03(-0.33%)
Feb 08, 2024 10.34 10.36 10.34 10.35 1,352 -0.08(-0.75%)
Feb 07, 2024 10.43 10.43 10.42 10.42 441 +0.05(+0.52%)
Feb 06, 2024 10.37 10.37 10.37 10.37 233 -0.00(-0.01%)
Feb 05, 2024 10.46 10.46 10.34 10.37 1,499 -0.14(-1.36%)
Feb 02, 2024 10.51 10.51 10.51 10.51 194 -0.07(-0.66%)
Feb 01, 2024 10.38 10.58 10.38 10.58 16,067 +0.40(+3.90%)
Jan 31, 2024 10.29 10.29 10.19 10.19 345 -0.13(-1.25%)
Jan 30, 2024 10.27 10.32 10.26 10.32 2,902 +0.02(+0.19%)
Jan 29, 2024 10.15 10.37 10.15 10.30 2,322 +0.02(+0.19%)
Jan 26, 2024 10.28 10.28 10.28 10.28 219 +0.12(+1.17%)
Jan 25, 2024 10.15 10.16 10.10 10.16 3,116 +0.07(+0.69%)
Jan 24, 2024 10.17 10.20 10.09 10.09 5,278 +0.00(+0.00%)
Jan 23, 2024 10.13 10.13 10.09 10.09 1,836 +0.08(+0.79%)
Jan 22, 2024 10.05 10.10 9.998 10.01 8,674 -0.18(-1.75%)
Jan 19, 2024 10.08 10.19 9.978 10.19 6,599 +0.16(+1.58%)
Jan 18, 2024 10.02 10.03 9.988 10.03 7,903 -0.03(-0.30%)
Jan 17, 2024 10.08 10.08 9.968 10.06 6,059 -0.14(-1.35%)
Jan 16, 2024 10.26 10.26 10.14 10.20 7,211 -0.11(-1.07%)
Jan 12, 2024 10.41 10.41 10.25 10.31 6,541 -0.07(-0.67%)
Jan 11, 2024 10.38 10.38 10.31 10.38 6,595 +0.02(+0.19%)
Jan 10, 2024 10.35 10.38 10.33 10.36 8,449 -0.06(-0.57%)
Jan 09, 2024 10.40 10.46 10.35 10.41 5,381 -0.07(-0.66%)
Jan 08, 2024 10.47 10.49 10.33 10.48 11,165 +0.01(+0.09%)
Jan 05, 2024 10.43 10.54 10.40 10.47 1,687 -0.05(-0.47%)
Jan 04, 2024 10.50 10.59 10.46 10.52 1,850 +0.02(+0.15%)
Jan 03, 2024 10.61 10.61 10.51 10.51 5,055 -0.12(-1.17%)
Jan 02, 2024 10.52 10.71 10.52 10.63 4,267 -0.02(-0.19%)
Dec 29, 2023 10.59 10.65 10.58 10.65 1,862 -0.04(-0.37%)
Dec 28, 2023 10.56 10.71 10.56 10.69 3,347 +0.10(+0.99%)
Dec 27, 2023 10.58 10.66 10.58 10.59 3,201 +0.01(+0.09%)
Dec 26, 2023 10.53 10.64 10.53 10.58 2,682 +0.10(+0.94%)
Dec 22, 2023 10.53 10.54 10.48 10.48 2,042 +0.01(+0.09%)
Dec 21, 2023 10.16 10.47 10.16 10.47 830 +0.20(+1.92%)
Dec 20, 2023 10.46 10.50 10.27 10.27 3,313 -0.22(-2.06%)
Dec 19, 2023 10.30 10.50 10.30 10.49 8,975 +0.20(+1.91%)
Dec 18, 2023 10.32 10.40 10.29 10.29 8,525 -0.11(-1.04%)
Dec 15, 2023 10.48 10.49 10.38 10.40 1,751 -0.02(-0.19%)
Dec 14, 2023 10.28 10.48 10.25 10.42 727 +0.17(+1.63%)
Dec 13, 2023 10.01 10.25 9.940 10.25 6,370 +0.25(+2.46%)
Dec 12, 2023 9.988 10.04 9.988 10.01 5,986 -0.13(-1.26%)
Dec 11, 2023 10.06 10.14 10.04 10.14 12,540 +0.08(+0.78%)
Dec 08, 2023 10.07 10.10 10.01 10.06 3,447 -0.02(-0.24%)
Dec 07, 2023 10.08 10.08 10.08 10.08 88 -0.04(-0.44%)
Dec 06, 2023 10.11 10.14 10.09 10.13 7,321 +0.12(+1.23%)
Dec 05, 2023 10.00 10.00 10.00 10.00 42 -0.10(-1.03%)
Dec 04, 2023 10.18 10.18 10.11 10.11 8,702 -0.14(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.