Kinetics Global Fund Class Advisor Class A (KGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.36
-0.06 (-0.37%)
Feb 27, 2025, 1:24 PM EST
KGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.43% |
| Mar 11, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.68% |
| Mar 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.90% |
| Mar 7, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.10% |
| Mar 6, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.56% |
| Mar 5, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.03% |
| Mar 4, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Mar 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.90% |
| Feb 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.53% |
| Feb 27, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.37% |
| Feb 26, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.24% |
| Feb 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.80% |
| Feb 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -3.86% |
| Feb 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.12% |
| Feb 20, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.93% |
| Feb 19, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.47% |
| Feb 18, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Feb 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.24% |
| Feb 13, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| Feb 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Feb 11, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.94% |
| Feb 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.48% |
| Feb 7, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.35% |
| Feb 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.76% |
| Feb 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.77% |
| Feb 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Feb 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.24% |
| Jan 31, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.88% |
| Jan 30, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.59% |
| Jan 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.77% |
| Jan 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.42% |
| Jan 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -3.18% |
| Jan 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.40% |
| Jan 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.23% |
| Jan 22, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.63% |
| Jan 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.98% |
| Jan 17, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.35% |
| Jan 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.65% |
| Jan 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.98% |
| Jan 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.34% |
| Jan 13, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.54% |
| Jan 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Jan 8, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.42% |
| Jan 7, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.25% |
| Jan 6, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.39% |
| Jan 3, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.35% |
| Jan 2, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2.45% |
| Dec 31, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.25% |
| Dec 30, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.36% |
| Dec 27, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.04 | -0.74% |