Canada markets closed

Kinetics Market Opportunities No Load (KMKNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
49.29+0.16 (+0.33%)
At close: 08:05AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202449.2949.2949.2949.2949.29-
Apr 22, 202449.1349.1349.1349.1349.13-
Apr 19, 202448.7248.7248.7248.7248.72-
Apr 18, 202448.5248.5248.5248.5248.52-
Apr 17, 202448.1248.1248.1248.1248.12-
Apr 16, 202448.5048.5048.5048.5048.50-
Apr 15, 202448.5348.5348.5348.5348.53-
Apr 12, 202450.1450.1450.1450.1450.14-
Apr 11, 202450.7350.7350.7350.7350.73-
Apr 10, 202450.3950.3950.3950.3950.39-
Apr 09, 202450.0450.0450.0450.0450.04-
Apr 08, 202450.2750.2750.2750.2750.27-
Apr 05, 202450.1050.1050.1050.1050.10-
Apr 04, 202450.3050.3050.3050.3050.30-
Apr 03, 202449.4149.4149.4149.4149.41-
Apr 02, 202448.9548.9548.9548.9548.95-
Apr 01, 202449.5349.5349.5349.5349.53-
Mar 28, 202450.0450.0450.0450.0450.04-
Mar 27, 202449.4649.4649.4649.4649.46-
Mar 26, 202448.9348.9348.9348.9348.93-
Mar 25, 202449.8849.8849.8849.8849.88-
Mar 22, 202448.0748.0748.0748.0748.07-
Mar 21, 202448.4948.4948.4948.4948.49-
Mar 20, 202448.5448.5448.5448.5448.54-
Mar 19, 202448.0748.0748.0748.0748.07-
Mar 18, 202448.4848.4848.4848.4848.48-
Mar 15, 202448.8548.8548.8548.8548.85-
Mar 14, 202448.5848.5848.5848.5848.58-
Mar 13, 202448.9648.9648.9648.9648.96-
Mar 12, 202448.1048.1048.1048.1048.10-
Mar 11, 202447.9547.9547.9547.9547.95-
Mar 08, 202447.1547.1547.1547.1547.15-
Mar 07, 202446.4946.4946.4946.4946.49-
Mar 06, 202446.1646.1646.1646.1646.16-
Mar 05, 202445.5645.5645.5645.5645.56-
Mar 04, 202446.8946.8946.8946.8946.89-
Mar 01, 202446.4246.4246.4246.4246.42-
Feb 29, 202446.3446.3446.3446.3446.34-
Feb 28, 202445.6045.6045.6045.6045.60-
Feb 27, 202445.5245.5245.5245.5245.52-
Feb 26, 202444.7044.7044.7044.7044.70-
Feb 23, 202444.0944.0944.0944.0944.09-
Feb 22, 202444.2644.2644.2644.2644.26-
Feb 21, 202443.5143.5143.5143.5143.51-
Feb 20, 202443.3743.3743.3743.3743.37-
Feb 16, 202443.6443.6443.6443.6443.64-
Feb 15, 202443.3243.3243.3243.3243.32-
Feb 14, 202442.6142.6142.6142.6142.61-
Feb 13, 202441.9641.9641.9641.9641.96-
Feb 12, 202442.7542.7542.7542.7542.75-
Feb 09, 202442.2442.2442.2442.2442.24-
Feb 08, 202442.0142.0142.0142.0142.01-
Feb 07, 202441.8541.8541.8541.8541.85-
Feb 06, 202441.0141.0141.0141.0141.01-
Feb 05, 202440.6840.6840.6840.6840.68-
Feb 02, 202441.0541.0541.0541.0541.05-
Feb 01, 202441.2441.2441.2441.2441.24-
Jan 31, 202441.2341.2341.2341.2341.23-
Jan 30, 202441.9941.9941.9941.9941.99-
Jan 29, 202442.0942.0942.0942.0942.09-
Jan 26, 202441.5041.5041.5041.5041.50-
Jan 25, 202441.1541.1541.1541.1541.15-
Jan 24, 202441.2041.2041.2041.2041.20-
Jan 23, 202440.7340.7340.7340.7340.73-
Jan 22, 202441.1141.1141.1141.1141.11-
Jan 19, 202440.8840.8840.8840.8840.88-
Jan 18, 202440.8840.8840.8840.8840.88-
Jan 17, 202441.2041.2041.2041.2041.20-
Jan 16, 202441.3341.3341.3341.3341.33-
Jan 12, 202442.0442.0442.0442.0442.04-
Jan 11, 202442.1242.1242.1242.1242.12-
Jan 10, 202442.1642.1642.1642.1642.16-
Jan 09, 202441.8941.8941.8941.8941.89-
Jan 08, 202442.1142.1142.1142.1142.11-
Jan 05, 202441.9741.9741.9741.9741.97-
Jan 04, 202441.9341.9341.9341.9341.93-
Jan 03, 202442.1142.1142.1142.1142.11-
Jan 02, 202442.3742.3742.3742.3742.37-
Dec 29, 202341.8541.8541.8541.8541.85-
Dec 28, 202342.0142.0142.0142.0142.01-
Dec 28, 20230.363 Dividend
Dec 27, 202343.2543.2543.2543.2542.89-
Dec 26, 202342.9942.9942.9942.9942.63-
Dec 22, 202342.9742.9742.9742.9742.61-
Dec 21, 202342.8142.8142.8142.8142.45-
Dec 20, 202342.6442.6442.6442.6442.28-
Dec 19, 202342.6342.6342.6342.6342.27-
Dec 18, 202342.1142.1142.1142.1141.76-
Dec 15, 202341.9441.9441.9441.9441.59-
Dec 14, 202342.3142.3142.3142.3141.95-
Dec 13, 202341.9641.9641.9641.9641.61-
Dec 12, 202341.0741.0741.0741.0740.73-
Dec 11, 202341.0041.0041.0041.0040.66-
Dec 08, 202341.4741.4741.4741.4741.12-
Dec 07, 202340.7840.7840.7840.7840.44-
Dec 06, 202340.6240.6240.6240.6240.28-
Dec 05, 202340.7540.7540.7540.7540.41-
Dec 04, 202341.8041.8041.8041.8041.45-
Dec 01, 202343.2543.2543.2543.2542.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...