Skip to main content

GX Agtech & Food Innovation ETF (NQ: KROP )

10.07 -0.14 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.37 12.37 12.29 12.29 622 +0.05(+0.38%)
Jun 29, 2023 12.18 12.24 12.15 12.24 1,862 +0.10(+0.85%)
Jun 28, 2023 12.09 12.14 12.04 12.14 763 +0.04(+0.33%)
Jun 27, 2023 12.16 12.16 12.10 12.10 1,225 -0.09(-0.73%)
Jun 26, 2023 12.07 12.19 12.07 12.19 784 +0.00(+0.04%)
Jun 23, 2023 12.19 12.19 12.19 12.19 417 -0.21(-1.71%)
Jun 22, 2023 12.33 12.40 12.33 12.40 506 +0.10(+0.80%)
Jun 21, 2023 12.18 12.36 12.18 12.30 1,135 -0.02(-0.16%)
Jun 20, 2023 12.87 13.04 12.19 12.32 8,042 -0.28(-2.19%)
Jun 16, 2023 12.53 12.68 12.53 12.60 2,965 -0.07(-0.55%)
Jun 15, 2023 12.55 12.67 12.55 12.67 1,154 +0.10(+0.79%)
Jun 14, 2023 12.52 12.62 12.49 12.57 2,511 -0.02(-0.16%)
Jun 13, 2023 12.55 12.59 12.52 12.59 2,390 +0.24(+1.92%)
Jun 12, 2023 12.31 12.41 12.27 12.35 1,327 +0.16(+1.30%)
Jun 09, 2023 12.34 12.34 12.19 12.19 6,902 -0.27(-2.14%)
Jun 08, 2023 12.38 12.46 12.33 12.46 769 +0.19(+1.53%)
Jun 07, 2023 12.21 12.38 12.21 12.27 1,677 +0.07(+0.57%)
Jun 06, 2023 11.99 12.20 11.99 12.20 2,110 +0.13(+1.06%)
Jun 05, 2023 12.05 12.07 11.90 12.07 1,017 +0.06(+0.49%)
Jun 02, 2023 11.85 12.09 11.84 12.01 2,433 +0.26(+2.18%)
Jun 01, 2023 11.75 11.83 11.75 11.76 4,422 -0.08(-0.67%)
May 31, 2023 11.93 11.93 11.68 11.84 4,674 -0.03(-0.25%)
May 30, 2023 12.14 12.14 11.82 11.87 12,010 -0.36(-2.91%)
May 26, 2023 12.25 12.34 12.05 12.22 1,476 +0.17(+1.39%)
May 25, 2023 12.18 12.41 12.05 12.05 573 -0.52(-4.16%)
May 24, 2023 12.64 12.64 12.37 12.58 2,573 -0.27(-2.08%)
May 23, 2023 12.84 12.84 12.84 12.84 156 +0.00(+0.00%)
May 22, 2023 12.83 12.94 12.83 12.84 1,341 -0.09(-0.69%)
May 19, 2023 13.03 13.03 12.86 12.93 1,927 -0.01(-0.08%)
May 18, 2023 12.94 12.99 12.94 12.94 816 +0.00(+0.00%)
May 17, 2023 12.96 12.99 12.83 12.94 2,342 -0.03(-0.23%)
May 16, 2023 13.08 13.09 12.85 12.97 6,581 -0.17(-1.28%)
May 15, 2023 13.03 13.14 13.01 13.14 948 +0.00(+0.00%)
May 12, 2023 13.15 13.15 13.03 13.14 725 -0.04(-0.30%)
May 11, 2023 13.36 13.36 13.18 13.18 721 -0.55(-4.03%)
May 10, 2023 13.97 13.97 13.63 13.73 1,291 +0.22(+1.61%)
May 09, 2023 13.51 13.51 13.49 13.51 1,542 -0.01(-0.07%)
May 08, 2023 13.63 13.63 13.52 13.52 364 +0.03(+0.22%)
May 05, 2023 13.48 13.58 13.39 13.49 7,819 +0.07(+0.51%)
May 04, 2023 13.48 13.48 13.43 13.43 258 -0.11(-0.80%)
May 03, 2023 13.63 13.63 13.53 13.53 883 -0.16(-1.15%)
May 02, 2023 13.56 13.69 13.56 13.69 127 -0.15(-1.07%)
May 01, 2023 13.88 13.88 13.69 13.84 1,015 -0.03(-0.22%)
Apr 28, 2023 13.86 13.94 13.86 13.87 403 +0.12(+0.87%)
Apr 27, 2023 13.75 13.75 13.73 13.75 701 +0.14(+1.02%)
Apr 26, 2023 13.55 13.65 13.52 13.61 14,775 -0.01(-0.07%)
Apr 25, 2023 13.77 13.77 13.62 13.62 1,125 -0.21(-1.50%)
Apr 24, 2023 13.79 13.83 13.79 13.83 1,196 -0.01(-0.07%)
Apr 21, 2023 13.84 13.85 13.78 13.84 1,282 -0.04(-0.28%)
Apr 20, 2023 13.96 13.96 13.88 13.88 1,587 -0.25(-1.75%)
Apr 19, 2023 14.07 14.13 14.07 14.13 327 -0.02(-0.14%)
Apr 18, 2023 14.24 14.24 14.13 14.15 1,707 -0.08(-0.56%)
Apr 17, 2023 14.00 14.22 13.97 14.22 4,656 +0.33(+2.41%)
Apr 14, 2023 13.92 13.93 13.89 13.89 1,246 -0.18(-1.26%)
Apr 13, 2023 13.96 14.07 13.90 14.07 2,587 +0.23(+1.69%)
Apr 12, 2023 14.15 14.15 13.80 13.83 3,354 -0.12(-0.83%)
Apr 11, 2023 13.91 14.06 13.91 13.95 4,019 +0.08(+0.57%)
Apr 10, 2023 13.92 13.97 13.87 13.87 2,040 +0.09(+0.64%)
Apr 06, 2023 13.95 13.95 13.78 13.78 5,430 -0.22(-1.60%)
Apr 05, 2023 14.07 14.07 14.00 14.00 1,596 -0.23(-1.62%)
Apr 04, 2023 14.31 14.32 14.23 14.23 1,228 -0.21(-1.47%)
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.