Skip to main content
logo
Kinetics Global Fund Class Advisor Class A (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.81
+0.01 (0.06%)
At close: Apr 2, 2026

KGLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202616.8116.8116.8116.8116.810.06%
Apr 1, 202616.8016.8016.8016.8016.80-1.06%
Mar 31, 202616.9816.9816.9816.9816.981.43%
Mar 30, 202616.7416.7416.7416.7416.74-2.28%
Mar 27, 202617.1317.1317.1317.1317.13-1.61%
Mar 26, 202617.4117.4117.4117.4117.41-1.25%
Mar 25, 202617.6317.6317.6317.6317.630.51%
Mar 24, 202617.5417.5417.5417.5417.540.40%
Mar 23, 202617.4717.4717.4717.4717.470.98%
Mar 20, 202617.3017.3017.3017.3017.30-1.54%
Mar 19, 202617.5717.5717.5717.5717.57-1.35%
Mar 18, 202617.8117.8117.8117.8117.81-1.77%
Mar 17, 202618.1318.1318.1318.1318.130.61%
Mar 16, 202618.0218.0218.0218.0218.020.61%
Mar 13, 202617.9117.9117.9117.9117.910.22%
Mar 12, 202617.8717.8717.8717.8717.87-0.50%
Mar 11, 202617.9617.9617.9617.9617.96-
Mar 10, 202617.9617.9617.9617.9617.96-0.50%
Mar 9, 202618.0518.0518.0518.0518.051.06%
Mar 6, 202617.8617.8617.8617.8617.86-1.49%
Mar 5, 202618.1318.1318.1318.1318.13-1.73%
Mar 4, 202618.4518.4518.4518.4518.452.33%
Mar 3, 202618.0318.0318.0318.0318.03-1.90%
Mar 2, 202618.3818.3818.3818.3818.381.49%
Feb 27, 202618.1118.1118.1118.1118.110.28%
Feb 26, 202618.0618.0618.0618.0618.060.56%
Feb 25, 202617.9617.9617.9617.9617.960.28%
Feb 24, 202617.9117.9117.9117.9117.911.99%
Feb 23, 202617.5617.5617.5617.5617.56-1.13%
Feb 20, 202617.7617.7617.7617.7617.761.49%
Feb 19, 202617.5017.5017.5017.5017.502.22%
Feb 18, 202617.1217.1217.1217.1217.120.12%
Feb 17, 202617.1017.1017.1017.1017.10-0.87%
Feb 13, 202617.2517.2517.2517.2517.252.99%
Feb 12, 202616.7516.7516.7516.7516.75-1.53%
Feb 11, 202617.0117.0117.0117.0117.010.65%
Feb 10, 202616.9016.9016.9016.9016.901.26%
Feb 9, 202616.6916.6916.6916.6916.691.03%
Feb 6, 202616.5216.5216.5216.5216.523.90%
Feb 5, 202615.9015.9015.9015.9015.90-3.28%
Feb 4, 202616.4416.4416.4416.4416.440.37%
Feb 3, 202616.3816.3816.3816.3816.38-0.61%
Feb 2, 202616.4816.4816.4816.4816.48-2.08%
Jan 30, 202616.8316.8316.8316.8316.83-2.32%
Jan 29, 202617.2317.2317.2317.2317.23-1.32%
Jan 28, 202617.4617.4617.4617.4617.460.52%
Jan 27, 202617.3717.3717.3717.3717.370.99%
Jan 26, 202617.2017.2017.2017.2017.20-0.69%
Jan 23, 202617.3217.3217.3217.3217.320.17%
Jan 22, 202617.2917.2917.2917.2917.290.35%