Kinetics Market Opportunities Adv A (KMKAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Jun 17, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Jun 14, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Jun 13, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Jun 12, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Jun 11, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Jun 10, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Jun 07, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Jun 06, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| Jun 05, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| Jun 04, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| Jun 03, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| May 31, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| May 30, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| May 29, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| May 28, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| May 24, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| May 23, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| May 22, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| May 21, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| May 20, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| May 17, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| May 16, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| May 15, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| May 14, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| May 13, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| May 10, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| May 09, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| May 08, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| May 07, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| May 06, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| May 03, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| May 02, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| May 01, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Apr 30, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 29, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| Apr 26, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Apr 25, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Apr 24, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Apr 23, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Apr 22, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Apr 19, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Apr 18, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Apr 17, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Apr 16, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Apr 15, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| Apr 12, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Apr 11, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Apr 10, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Apr 09, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Apr 08, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Apr 05, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| Apr 04, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| Apr 03, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Apr 02, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Apr 01, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Mar 28, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Mar 27, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Mar 26, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Mar 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 22, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Mar 21, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Mar 20, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Mar 19, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Mar 18, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Mar 15, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Mar 14, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Mar 13, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Mar 12, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Mar 11, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Mar 08, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Mar 07, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Mar 06, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Mar 05, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Mar 04, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Mar 01, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Feb 29, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Feb 28, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Feb 27, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| Feb 26, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Feb 23, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Feb 22, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Feb 21, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Feb 20, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Feb 16, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Feb 15, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Feb 14, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Feb 13, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Feb 12, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Feb 09, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Feb 08, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Feb 07, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Feb 06, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Feb 05, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Feb 02, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Feb 01, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Jan 31, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Jan 30, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Jan 29, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Jan 26, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.