Kennedy Capital ESG SMID Cap Fund Class I Shares (KESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
-0.03 (-0.17%)
At close: Apr 2, 2026
KESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.17% |
| Apr 1, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.30% |
| Mar 31, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 3.29% |
| Mar 30, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.09% |
| Mar 27, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.60% |
| Mar 26, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.75% |
| Mar 25, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.94% |
| Mar 24, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.01% |
| Mar 23, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.38% |
| Mar 20, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.09% |
| Mar 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.06% |
| Mar 18, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.24% |
| Mar 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.35% |
| Mar 16, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.71% |
| Mar 13, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.59% |
| Mar 12, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -2.54% |
| Mar 11, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.23% |
| Mar 10, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.46% |
| Mar 9, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.93% |
| Mar 6, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.65% |
| Mar 5, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.99% |
| Mar 4, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| Mar 3, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.90% |
| Mar 2, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.60% |
| Feb 27, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.60% |
| Feb 26, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Feb 25, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.22% |
| Feb 24, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.15% |
| Feb 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.67% |
| Feb 20, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.38% |
| Feb 19, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.16% |
| Feb 18, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.16% |
| Feb 17, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.22% |
| Feb 13, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.99% |
| Feb 12, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.35% |
| Feb 11, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.43% |
| Feb 10, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.16% |
| Feb 9, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3.69% |
| Feb 5, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.17% |
| Feb 4, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.34% |
| Feb 3, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.68% |
| Feb 2, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.91% |
| Jan 30, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.90% |
| Jan 29, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Jan 28, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.34% |
| Jan 27, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.17% |
| Jan 26, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.11% |
| Jan 23, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.22% |
| Jan 22, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.28% |
| Jan 21, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.05% |