UK markets closed

Kinetics Internet No Load (WWWFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
74.37-0.89 (-1.18%)
As of 08:06AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 202474.3774.3774.3774.3774.37-
13 May 202475.2675.2675.2675.2675.26-
10 May 202474.2174.2174.2174.2174.21-
09 May 202475.1275.1275.1275.1275.12-
08 May 202473.8273.8273.8273.8273.82-
07 May 202474.4374.4374.4374.4374.43-
06 May 202474.5574.5574.5574.5574.55-
03 May 202473.6373.6373.6373.6373.63-
02 May 202471.8771.8771.8771.8771.87-
01 May 202470.3570.3570.3570.3570.35-
30 Apr 202471.8471.8471.8471.8471.84-
29 Apr 202474.8474.8474.8474.8474.84-
26 Apr 202475.1875.1875.1875.1875.18-
25 Apr 202475.6175.6175.6175.6175.61-
24 Apr 202474.8274.8274.8274.8274.82-
23 Apr 202476.3576.3576.3576.3576.35-
22 Apr 202476.2576.2576.2576.2576.25-
19 Apr 202474.8074.8074.8074.8074.80-
18 Apr 202474.2774.2774.2774.2774.27-
17 Apr 202472.8272.8272.8272.8272.82-
16 Apr 202473.9473.9473.9473.9473.94-
15 Apr 202474.2274.2274.2274.2274.22-
12 Apr 202476.9076.9076.9076.9076.90-
11 Apr 202478.9678.9678.9678.9678.96-
10 Apr 202478.6778.6778.6778.6778.67-
09 Apr 202477.9677.9677.9677.9677.96-
08 Apr 202479.5579.5579.5579.5579.55-
05 Apr 202477.1977.1977.1977.1977.19-
04 Apr 202477.8477.8477.8477.8477.84-
03 Apr 202476.1176.1176.1176.1176.11-
02 Apr 202475.8975.8975.8975.8975.89-
01 Apr 202478.3078.3078.3078.3078.30-
28 Mar 202479.1779.1779.1779.1779.17-
27 Mar 202477.7577.7577.7577.7577.75-
26 Mar 202477.8677.8677.8677.8677.86-
25 Mar 202479.1579.1579.1579.1579.15-
22 Mar 202474.6674.6674.6674.6674.66-
21 Mar 202475.5375.5375.5375.5375.53-
20 Mar 202475.8375.8375.8375.8375.83-
19 Mar 202474.8974.8974.8974.8974.89-
18 Mar 202476.1976.1976.1976.1976.19-
15 Mar 202477.5277.5277.5277.5277.52-
14 Mar 202477.5477.5477.5477.5477.54-
13 Mar 202479.9479.9479.9479.9479.94-
12 Mar 202478.4678.4678.4678.4678.46-
11 Mar 202478.7678.7678.7678.7678.76-
08 Mar 202477.0277.0277.0277.0277.02-
07 Mar 202475.9875.9875.9875.9875.98-
06 Mar 202475.4075.4075.4075.4075.40-
05 Mar 202472.5772.5772.5772.5772.57-
04 Mar 202476.2076.2076.2076.2076.20-
01 Mar 202473.5173.5173.5173.5173.51-
29 Feb 202472.9972.9972.9972.9972.99-
28 Feb 202471.8671.8671.8671.8671.86-
27 Feb 202470.1770.1770.1770.1770.17-
26 Feb 202468.4868.4868.4868.4868.48-
23 Feb 202466.4266.4266.4266.4266.42-
22 Feb 202467.0167.0167.0167.0167.01-
21 Feb 202466.0666.0666.0666.0666.06-
20 Feb 202466.4666.4666.4666.4666.46-
16 Feb 202466.6466.6466.6466.6466.64-
15 Feb 202466.4366.4366.4366.4366.43-
14 Feb 202466.0466.0466.0466.0466.04-
13 Feb 202464.4664.4664.4664.4664.46-
12 Feb 202465.3565.3565.3565.3565.35-
09 Feb 202463.7263.7263.7263.7263.72-
08 Feb 202462.4462.4462.4462.4462.44-
07 Feb 202461.6461.6461.6461.6461.64-
06 Feb 202460.6760.6760.6760.6760.67-
05 Feb 202460.1260.1260.1260.1260.12-
02 Feb 202460.5860.5860.5860.5860.58-
01 Feb 202460.6960.6960.6960.6960.69-
31 Jan 202460.3960.3960.3960.3960.39-
30 Jan 202461.3161.3161.3161.3161.31-
29 Jan 202461.2061.2061.2061.2061.20-
26 Jan 202460.2560.2560.2560.2560.25-
25 Jan 202458.7558.7558.7558.7558.75-
24 Jan 202458.7758.7758.7758.7758.77-
23 Jan 202458.4458.4458.4458.4458.44-
22 Jan 202459.1359.1359.1359.1359.13-
19 Jan 202459.2759.2759.2759.2759.27-
18 Jan 202459.2759.2759.2759.2759.27-
17 Jan 202460.2560.2560.2560.2560.25-
16 Jan 202460.5660.5660.5660.5660.56-
12 Jan 202461.1461.1461.1461.1461.14-
11 Jan 202462.3362.3362.3362.3362.33-
10 Jan 202462.2462.2462.2462.2462.24-
09 Jan 202461.2961.2961.2961.2961.29-
08 Jan 202461.3661.3661.3661.3661.36-
05 Jan 202460.1760.1760.1760.1760.17-
04 Jan 202460.1060.1060.1060.1060.10-
03 Jan 202459.2659.2659.2659.2659.26-
02 Jan 202460.3060.3060.3060.3060.30-
29 Dec 202358.6458.6458.6458.6458.64-
28 Dec 202358.9958.9958.9958.9958.99-
28 Dec 20230 Dividend
28 Dec 20230.441 Capital gain
27 Dec 202360.6560.6560.6560.6560.21-
26 Dec 202360.1660.1660.1660.1659.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...