Skip to main content
logo
Kinetics Global Fund Class Advisor Class A (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.87
-0.57 (-3.27%)
At close: Feb 5, 2026

KGLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 5, 202616.8716.8716.8716.8716.87-3.27%
Feb 4, 202617.4417.4417.4417.4417.440.35%
Feb 3, 202617.3817.3817.3817.3817.38-0.63%
Feb 2, 202617.4917.4917.4917.4917.49-2.07%
Jan 30, 202617.8617.8617.8617.8617.86-2.30%
Jan 29, 202618.2818.2818.2818.2818.28-1.35%
Jan 28, 202618.5318.5318.5318.5318.530.54%
Jan 27, 202618.4318.4318.4318.4318.430.99%
Jan 26, 202618.2518.2518.2518.2518.25-0.71%
Jan 23, 202618.3818.3818.3818.3818.380.22%
Jan 22, 202618.3418.3418.3418.3418.340.33%
Jan 21, 202618.2818.2818.2818.2818.281.16%
Jan 20, 202618.0718.0718.0718.0718.07-2.22%
Jan 16, 202618.4818.4818.4818.4818.480.82%
Jan 15, 202618.3318.3318.3318.3318.330.38%
Jan 14, 202618.2618.2618.2618.2618.261.61%
Jan 13, 202617.9717.9717.9717.9717.971.30%
Jan 12, 202617.7417.7417.7417.7417.740.57%
Jan 9, 202617.6417.6417.6417.6417.640.97%
Jan 8, 202617.4717.4717.4717.4717.471.51%
Jan 7, 202617.2117.2117.2117.2117.21-1.21%
Jan 6, 202617.4217.4217.4217.4217.420.29%
Jan 5, 202617.3717.3717.3717.3717.371.52%
Jan 2, 202617.1117.1117.1117.1117.111.30%
Dec 31, 202516.8916.8916.8916.8916.89-0.65%
Dec 30, 202517.0017.0017.0017.0017.00-2.19%
Dec 29, 202516.9916.9916.9917.3816.99-
Dec 26, 202516.9916.9916.9917.3816.99-0.40%
Dec 24, 202517.0617.0617.0617.4517.06-0.11%
Dec 23, 202517.0817.0817.0817.4717.08-0.34%
Dec 22, 202517.1417.1417.1417.5317.141.04%
Dec 19, 202516.9616.9616.9617.3516.960.93%
Dec 18, 202516.8116.8116.8117.1916.810.12%
Dec 17, 202516.7916.7916.7917.1716.790.76%
Dec 16, 202516.6616.6616.6617.0416.66-0.41%
Dec 15, 202516.7316.7316.7317.1116.73-1.38%
Dec 12, 202516.9616.9616.9617.3516.96-1.48%
Dec 11, 202517.2217.2217.2217.6117.22-0.11%
Dec 10, 202517.2417.2417.2417.6317.240.51%
Dec 9, 202517.1517.1517.1517.5417.150.75%
Dec 8, 202517.0217.0217.0217.4117.020.06%
Dec 5, 202517.0117.0117.0117.4017.01-0.97%
Dec 4, 202517.1817.1817.1817.5717.180.23%
Dec 3, 202517.1417.1417.1417.5317.141.68%
Dec 2, 202516.8616.8616.8617.2416.851.35%
Dec 1, 202516.6316.6316.6317.0116.63-2.02%
Nov 28, 202516.9716.9716.9717.3616.970.87%
Nov 26, 202516.8316.8316.8317.2116.831.41%
Nov 25, 202516.5916.5916.5916.9716.59-0.59%
Nov 24, 202516.6916.6916.6917.0716.691.55%