Kinetics The Global Fund (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.40
-0.17 (-0.97%)
At close: Dec 5, 2025
KGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.97% |
| Dec 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.23% |
| Dec 3, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.68% |
| Dec 2, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.35% |
| Dec 1, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.02% |
| Nov 28, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.87% |
| Nov 26, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.41% |
| Nov 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.59% |
| Nov 24, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.55% |
| Nov 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.06% |
| Nov 20, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.75% |
| Nov 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.10% |
| Nov 18, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.52% |
| Nov 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.68% |
| Nov 14, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.78% |
| Nov 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -2.28% |
| Nov 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% |
| Nov 10, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.93% |
| Nov 7, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.11% |
| Nov 6, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.62% |
| Nov 5, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.07% |
| Nov 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.27% |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.71% |
| Oct 31, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.77% |
| Oct 30, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.93% |
| Oct 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.14% |
| Oct 28, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.75% |
| Oct 27, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.98% |
| Oct 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05% |
| Oct 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.32% |
| Oct 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.25% |
| Oct 21, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.11% |
| Oct 20, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.71% |
| Oct 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.93% |
| Oct 16, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.70% |
| Oct 15, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.11% |
| Oct 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.32% |
| Oct 13, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.49% |
| Oct 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.71% |
| Oct 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.53% |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.37% |
| Oct 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.10% |
| Oct 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.11% |
| Oct 3, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.64% |
| Oct 2, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.75% |
| Oct 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.36% |
| Sep 30, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.49% |
| Sep 29, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.71% |
| Sep 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% |