Kinetics The Global Fund (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.37
+0.37 (2.18%)
Aug 22, 2025, 4:00 PM EDT
KGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.29% |
| Aug 25, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.78% |
| Aug 22, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.18% |
| Aug 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.64% |
| Aug 20, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.53% |
| Aug 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.87% |
| Aug 18, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.29% |
| Aug 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.10% |
| Aug 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.80% |
| Aug 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.10% |
| Aug 12, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.52% |
| Aug 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.59% |
| Aug 8, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.23% |
| Aug 7, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.93% |
| Aug 6, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| Aug 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Aug 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.18% |
| Aug 1, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.22% |
| Jul 31, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.58% |
| Jul 30, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% |
| Jul 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.12% |
| Jul 28, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.40% |
| Jul 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.17% |
| Jul 24, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.63% |
| Jul 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.12% |
| Jul 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% |
| Jul 21, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% |
| Jul 18, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% |
| Jul 17, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.35% |
| Jul 16, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.93% |
| Jul 15, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.66% |
| Jul 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% |
| Jul 11, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.58% |
| Jul 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.46% |
| Jul 9, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.70% |
| Jul 8, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.12% |
| Jul 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.04% |
| Jul 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.06% |
| 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% |