Kinetics Global Fund Class Advisor Class A (KGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.09
+0.13 (0.77%)
May 9, 2025, 4:00 PM EDT
KGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.37% |
| Apr 17, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.87% |
| Apr 16, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.31% |
| Apr 15, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| Apr 14, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.88% |
| Apr 11, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2.71% |
| Apr 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.34% |
| Apr 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 4.73% |
| Apr 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.60% |
| Apr 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.44% |
| Apr 4, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -3.83% |
| Apr 3, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -4.15% |
| Apr 2, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.97% |
| Apr 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.98% |
| Mar 31, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.06% |
| Mar 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.75% |
| Mar 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.24% |
| Mar 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.48% |
| Mar 25, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.18% |
| Mar 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.39% |
| Mar 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.63% |
| Mar 20, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.48% |
| Mar 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.02% |
| Mar 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.55% |
| Mar 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.18% |
| Mar 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 2.76% |
| Mar 13, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -2.03% |
| 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% |