Kinetics The Global Fund (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.85
+0.18 (1.08%)
Nov 4, 2025, 9:30 AM EST
KGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.06% |
| Nov 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.65% |
| Nov 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.08% |
| Nov 4, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -2.29% |
| Nov 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.70% |
| Oct 31, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.76% |
| Oct 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.93% |
| Oct 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.15% |
| Oct 28, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.74% |
| Oct 27, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.98% |
| Oct 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.06% |
| Oct 23, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.34% |
| Oct 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.27% |
| Oct 21, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.12% |
| Oct 20, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.70% |
| Oct 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.93% |
| Oct 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.69% |
| Oct 15, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.12% |
| Oct 14, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% |
| Oct 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.52% |
| Oct 10, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.70% |
| Oct 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.56% |
| Oct 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.39% |
| Oct 7, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.11% |
| Oct 6, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.12% |
| Oct 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.62% |
| Oct 2, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.74% |
| Oct 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.38% |
| Sep 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% |
| Sep 29, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.76% |
| Sep 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.53% |
| Sep 25, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.39% |
| Sep 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% |
| Sep 23, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.81% |
| Sep 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% |
| Sep 19, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.03% |
| Sep 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.46% |
| Sep 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.63% |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% |
| Sep 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% |
| Sep 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.46% |
| Sep 11, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.87% |
| Sep 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.11% |
| Sep 9, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Sep 8, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.29% |
| Sep 5, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.12% |
| Sep 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Sep 3, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.29% |
| Sep 2, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.29% |
| Aug 29, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.47% |