Kennedy Capital ESG SMID Cap I (KESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.53
-0.05 (-0.24%)
At close: Aug 27, 2026
KESGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | - | -0.24% |
| Aug 26, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.59% |
| Aug 25, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.05% |
| Aug 24, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.68% |
| Aug 21, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.34% |
| Aug 20, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.20% |
| Aug 19, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.05% |
| Aug 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.61% |
| Aug 17, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.38% |
| Aug 14, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.43% |
| Aug 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Aug 12, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.19% |
| Aug 11, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.57% |
| Aug 10, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.66% |
| Aug 7, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.05% |
| Aug 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% |
| Aug 5, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.33% |
| Aug 4, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.00% |
| Aug 3, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.84% |
| Jul 31, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.50% |
| Jul 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.45% |
| Jul 29, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.96% |
| Jul 28, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.44% |
| Jul 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.80% |
| Jul 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.40% |
| Jul 23, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% |
| Jul 22, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% |
| Jul 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.04% |
| Jul 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.79% |
| Jul 16, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.84% |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% |
| Jul 14, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.05% |
| Jul 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.79% |
| Jul 10, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Jul 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.10% |
| Jul 8, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.42% |
| Jul 7, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.34% |
| Jul 6, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.54% |
| Jul 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.10% |
| Jul 1, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.59% |
| Jun 30, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.04% |
| Jun 29, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.05% |
| Jun 26, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.15% |
| Jun 25, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.65% |
| Jun 24, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.27% |
| Jun 23, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.20% |
| Jun 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.66% |
| Jun 18, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.69% |
| Jun 17, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.71% |