Kinetics Internet No Load (WWWFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| May 15, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| May 14, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| May 13, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| May 10, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| May 09, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| May 08, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| May 07, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| May 06, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| May 03, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| May 02, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| May 01, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| Apr 30, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Apr 29, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| Apr 26, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| Apr 25, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| Apr 24, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| Apr 23, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Apr 22, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| Apr 19, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Apr 18, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
| Apr 17, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| Apr 16, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| Apr 15, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| Apr 12, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Apr 11, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| Apr 10, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| Apr 09, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| Apr 08, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Apr 05, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| Apr 04, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| Apr 03, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| Apr 02, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| Apr 01, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Mar 28, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| Mar 27, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| Mar 26, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Mar 25, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Mar 22, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| Mar 21, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| Mar 20, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| Mar 19, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| Mar 18, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
| Mar 15, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Mar 14, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| Mar 13, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| Mar 12, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| Mar 11, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Mar 08, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| Mar 07, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| Mar 06, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Mar 05, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| Mar 04, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Mar 01, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| Feb 29, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| Feb 28, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| Feb 27, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Feb 26, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| Feb 23, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Feb 22, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| Feb 21, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Feb 20, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Feb 16, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| Feb 15, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| Feb 14, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Feb 13, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Feb 12, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Feb 09, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Feb 08, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| Feb 07, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Feb 06, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| Feb 05, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Feb 02, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Feb 01, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| Jan 31, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Jan 30, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Jan 29, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Jan 26, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 25, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| Jan 24, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Jan 23, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| Jan 22, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| Jan 19, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Jan 18, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Jan 17, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 16, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Jan 12, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Jan 11, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| Jan 10, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Jan 09, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| Jan 08, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Jan 05, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Jan 04, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Jan 03, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| Jan 02, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Dec 29, 2023 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| Dec 28, 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Dec 28, 2023 | 0 Dividend | |||||
| Dec 28, 2023 | 0.441 Capital Gain | |||||
| Dec 27, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.21 | - |
| *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.