Canada markets close in 5 hours 22 minutes

Kinetics Market Opportunities Inst (KMKYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
49.96+0.42 (+0.85%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024------
Apr 22, 202449.9649.9649.9649.9649.96-
Apr 19, 202449.5449.5449.5449.5449.54-
Apr 18, 202449.3449.3449.3449.3449.34-
Apr 17, 202448.9348.9348.9348.9348.93-
Apr 16, 202449.3249.3249.3249.3249.32-
Apr 15, 202449.3549.3549.3549.3549.35-
Apr 12, 202450.9950.9950.9950.9950.99-
Apr 11, 202451.5951.5951.5951.5951.59-
Apr 10, 202451.2451.2451.2451.2451.24-
Apr 09, 202450.8850.8850.8850.8850.88-
Apr 08, 202451.1251.1251.1251.1251.12-
Apr 05, 202450.9450.9450.9450.9450.94-
Apr 04, 202451.1551.1551.1551.1551.15-
Apr 03, 202450.2550.2550.2550.2550.25-
Apr 02, 202449.7849.7849.7849.7849.78-
Apr 01, 202450.3650.3650.3650.3650.36-
Mar 28, 202450.8850.8850.8850.8850.88-
Mar 27, 202450.2950.2950.2950.2950.29-
Mar 26, 202449.7549.7549.7549.7549.75-
Mar 25, 202450.7150.7150.7150.7150.71-
Mar 22, 202448.8848.8848.8848.8848.88-
Mar 21, 202449.3149.3149.3149.3149.31-
Mar 20, 202449.3549.3549.3549.3549.35-
Mar 19, 202448.8748.8748.8748.8748.87-
Mar 18, 202449.3049.3049.3049.3049.30-
Mar 15, 202449.6749.6749.6749.6749.67-
Mar 14, 202449.3949.3949.3949.3949.39-
Mar 13, 202449.7849.7849.7849.7849.78-
Mar 12, 202448.9148.9148.9148.9148.91-
Mar 11, 202448.7548.7548.7548.7548.75-
Mar 08, 202447.9447.9447.9447.9447.94-
Mar 07, 202447.2647.2647.2647.2647.26-
Mar 06, 202446.9446.9446.9446.9446.94-
Mar 05, 202446.3246.3246.3246.3246.32-
Mar 04, 202447.6747.6747.6747.6747.67-
Mar 01, 202447.1947.1947.1947.1947.19-
Feb 29, 202447.1247.1247.1247.1247.12-
Feb 28, 202446.3646.3646.3646.3646.36-
Feb 27, 202446.2846.2846.2846.2846.28-
Feb 26, 202445.4545.4545.4545.4545.45-
Feb 23, 202444.8244.8244.8244.8244.82-
Feb 22, 202444.9944.9944.9944.9944.99-
Feb 21, 202444.2344.2344.2344.2344.23-
Feb 20, 202444.0944.0944.0944.0944.09-
Feb 16, 202444.3644.3644.3644.3644.36-
Feb 15, 202444.0444.0444.0444.0444.04-
Feb 14, 202443.3243.3243.3243.3243.32-
Feb 13, 202442.6542.6542.6542.6542.65-
Feb 12, 202443.4643.4643.4643.4643.46-
Feb 09, 202442.9442.9442.9442.9442.94-
Feb 08, 202442.7042.7042.7042.7042.70-
Feb 07, 202442.5542.5542.5542.5542.55-
Feb 06, 202441.6841.6841.6841.6841.68-
Feb 05, 202441.3641.3641.3641.3641.36-
Feb 02, 202441.7241.7241.7241.7241.72-
Feb 01, 202441.9241.9241.9241.9241.92-
Jan 31, 202441.9141.9141.9141.9141.91-
Jan 30, 202442.6842.6842.6842.6842.68-
Jan 29, 202442.7942.7942.7942.7942.79-
Jan 26, 202442.1842.1842.1842.1842.18-
Jan 25, 202441.8341.8341.8341.8341.83-
Jan 24, 202441.8841.8841.8841.8841.88-
Jan 23, 202441.4041.4041.4041.4041.40-
Jan 22, 202441.7841.7841.7841.7841.78-
Jan 19, 202441.5541.5541.5541.5541.55-
Jan 18, 202441.5541.5541.5541.5541.55-
Jan 17, 202441.8841.8841.8841.8841.88-
Jan 16, 202442.0142.0142.0142.0142.01-
Jan 12, 202442.7342.7342.7342.7342.73-
Jan 11, 202442.8142.8142.8142.8142.81-
Jan 10, 202442.8542.8542.8542.8542.85-
Jan 09, 202442.5742.5742.5742.5742.57-
Jan 08, 202442.8042.8042.8042.8042.80-
Jan 05, 202442.6642.6642.6642.6642.66-
Jan 04, 202442.6242.6242.6242.6242.62-
Jan 03, 202442.8042.8042.8042.8042.80-
Jan 02, 202443.0643.0643.0643.0643.06-
Dec 29, 202342.5442.5442.5442.5442.54-
Dec 28, 202342.6942.6942.6942.6942.69-
Dec 28, 20230.445 Dividend
Dec 27, 202344.0344.0344.0344.0343.58-
Dec 26, 202343.7743.7743.7743.7743.33-
Dec 22, 202343.7543.7543.7543.7543.31-
Dec 21, 202343.5943.5943.5943.5943.15-
Dec 20, 202343.4143.4143.4143.4142.97-
Dec 19, 202343.4043.4043.4043.4042.96-
Dec 18, 202342.8742.8742.8742.8742.44-
Dec 15, 202342.6942.6942.6942.6942.26-
Dec 14, 202343.0743.0743.0743.0742.63-
Dec 13, 202342.7242.7242.7242.7242.29-
Dec 12, 202341.8041.8041.8041.8041.38-
Dec 11, 202341.7441.7441.7441.7441.32-
Dec 08, 202342.2242.2242.2242.2241.79-
Dec 07, 202341.5141.5141.5141.5141.09-
Dec 06, 202341.3541.3541.3541.3540.93-
Dec 05, 202341.4841.4841.4841.4841.06-
Dec 04, 202342.5542.5542.5542.5542.12-
Dec 01, 202344.0344.0344.0344.0343.58-
Nov 30, 202342.6942.6942.6942.6942.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...