UK markets close in 6 hours 24 minutes

Kinetics Market Opportunities Adv A (KMKAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
50.45-0.14 (-0.28%)
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202450.4550.4550.4550.4550.45-
20 May 202450.5950.5950.5950.5950.59-
17 May 202449.7649.7649.7649.7649.76-
16 May 202449.2849.2849.2849.2849.28-
15 May 202449.1749.1749.1749.1749.17-
14 May 202448.4948.4948.4948.4948.49-
13 May 202448.6548.6548.6548.6548.65-
10 May 202448.8648.8648.8648.8648.86-
09 May 202448.9448.9448.9448.9448.94-
08 May 202446.8346.8346.8346.8346.83-
07 May 202447.2247.2247.2247.2247.22-
06 May 202447.2847.2847.2847.2847.28-
03 May 202446.6346.6346.6346.6346.63-
02 May 202445.9445.9445.9445.9445.94-
01 May 202445.4645.4645.4645.4645.46-
30 Apr 202446.5046.5046.5046.5046.50-
29 Apr 202448.3348.3348.3348.3348.33-
26 Apr 202448.2248.2248.2248.2248.22-
25 Apr 202448.2148.2148.2148.2148.21-
24 Apr 202447.9647.9647.9647.9647.96-
23 Apr 202448.4148.4148.4148.4148.41-
22 Apr 202448.2548.2548.2548.2548.25-
19 Apr 202447.8547.8547.8547.8547.85-
18 Apr 202447.6647.6647.6647.6647.66-
17 Apr 202447.2747.2747.2747.2747.27-
16 Apr 202447.6447.6447.6447.6447.64-
15 Apr 202447.6747.6747.6747.6747.67-
12 Apr 202449.2549.2549.2549.2549.25-
11 Apr 202449.8449.8449.8449.8449.84-
10 Apr 202449.5049.5049.5049.5049.50-
09 Apr 202449.1549.1549.1549.1549.15-
08 Apr 202449.3949.3949.3949.3949.39-
05 Apr 202449.2149.2149.2149.2149.21-
04 Apr 202449.4249.4249.4249.4249.42-
03 Apr 202448.5448.5448.5448.5448.54-
02 Apr 202448.0948.0948.0948.0948.09-
01 Apr 202448.6648.6648.6648.6648.66-
28 Mar 202449.1649.1649.1649.1649.16-
27 Mar 202448.5948.5948.5948.5948.59-
26 Mar 202448.0748.0748.0748.0748.07-
25 Mar 202449.0049.0049.0049.0049.00-
22 Mar 202447.2347.2347.2347.2347.23-
21 Mar 202447.6447.6447.6447.6447.64-
20 Mar 202447.6947.6947.6947.6947.69-
19 Mar 202447.2347.2347.2347.2347.23-
18 Mar 202447.6447.6447.6447.6447.64-
15 Mar 202447.9947.9947.9947.9947.99-
14 Mar 202447.7347.7347.7347.7347.73-
13 Mar 202448.1048.1048.1048.1048.10-
12 Mar 202447.2647.2647.2647.2647.26-
11 Mar 202447.1147.1147.1147.1147.11-
08 Mar 202446.3246.3246.3246.3246.32-
07 Mar 202445.6845.6845.6845.6845.68-
06 Mar 202445.3645.3645.3645.3645.36-
05 Mar 202444.7744.7744.7744.7744.77-
04 Mar 202446.0746.0746.0746.0746.07-
01 Mar 202445.6145.6145.6145.6145.61-
29 Feb 202445.5445.5445.5445.5445.54-
28 Feb 202444.8044.8044.8044.8044.80-
27 Feb 202444.7344.7344.7344.7344.73-
26 Feb 202443.9343.9343.9343.9343.93-
23 Feb 202443.3243.3243.3243.3243.32-
22 Feb 202443.4943.4943.4943.4943.49-
21 Feb 202442.7542.7542.7542.7542.75-
20 Feb 202442.6242.6242.6242.6242.62-
16 Feb 202442.8842.8842.8842.8842.88-
15 Feb 202442.5742.5742.5742.5742.57-
14 Feb 202441.8841.8841.8841.8841.88-
13 Feb 202441.2341.2341.2341.2341.23-
12 Feb 202442.0142.0142.0142.0142.01-
09 Feb 202441.5141.5141.5141.5141.51-
08 Feb 202441.2841.2841.2841.2841.28-
07 Feb 202441.1341.1341.1341.1341.13-
06 Feb 202440.3040.3040.3040.3040.30-
05 Feb 202439.9839.9839.9839.9839.98-
02 Feb 202440.3440.3440.3440.3440.34-
01 Feb 202440.5340.5340.5340.5340.53-
31 Jan 202440.5340.5340.5340.5340.53-
30 Jan 202441.2741.2741.2741.2741.27-
29 Jan 202441.3741.3741.3741.3741.37-
26 Jan 202440.7940.7940.7940.7940.79-
25 Jan 202440.4540.4540.4540.4540.45-
24 Jan 202440.4940.4940.4940.4940.49-
23 Jan 202440.0340.0340.0340.0340.03-
22 Jan 202440.4040.4040.4040.4040.40-
19 Jan 202440.1840.1840.1840.1840.18-
18 Jan 202440.1840.1840.1840.1840.18-
17 Jan 202440.5040.5040.5040.5040.50-
16 Jan 202440.6240.6240.6240.6240.62-
12 Jan 202441.3241.3241.3241.3241.32-
11 Jan 202441.4041.4041.4041.4041.40-
10 Jan 202441.4441.4441.4441.4441.44-
09 Jan 202441.1741.1741.1741.1741.17-
08 Jan 202441.3941.3941.3941.3941.39-
05 Jan 202441.2641.2641.2641.2641.26-
04 Jan 202441.2241.2241.2241.2241.22-
03 Jan 202441.4041.4041.4041.4041.40-
02 Jan 202441.6541.6541.6541.6541.65-
29 Dec 202341.1441.1441.1441.1441.14-
28 Dec 202341.3041.3041.3041.3041.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...