Kinetics Global Fund Class Advisor Class A (KGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.98
-0.07 (-0.41%)
Jun 27, 2025, 4:00 PM EDT
KGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.41% |
| Jul 1, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.23% |
| Jun 30, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.47% |
| Jun 27, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.41% |
| Jun 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.89% |
| Jun 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.18% |
| Jun 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.89% |
| Jun 23, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.30% |
| Jun 20, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.12% |
| Jun 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.12% |
| Jun 17, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.17% |
| Jun 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Jun 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% |
| Jun 12, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% |
| Jun 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Jun 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.12% |
| Jun 9, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.83% |
| Jun 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.71% |
| Jun 5, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.59% |
| Jun 4, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.76% |
| Jun 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.59% |
| Jun 2, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% |
| May 30, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.57% |
| May 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.58% |
| May 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.03% |
| May 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.06% |
| May 23, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.74% |
| May 22, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.68% |
| May 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| May 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.17% |
| May 19, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.40% |
| May 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.03% |
| May 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.46% |
| May 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% |
| May 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.63% |
| May 12, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.41% |
| May 9, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.77% |
| May 8, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.12% |
| May 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.24% |
| May 6, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.47% |
| May 5, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.00% |
| May 2, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.19% |
| May 1, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.48% |
| Apr 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.83% |
| Apr 29, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Apr 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.42% |
| Apr 25, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Apr 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.48% |
| Apr 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.60% |
| Apr 22, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 2.34% |