Skip to main content
logo
Kinetics Global Adv A (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.60
+0.11 (0.63%)
At close: Aug 27, 2026

KGLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202617.6017.6017.6017.60-0.63%
Aug 26, 202617.4917.4917.4917.4917.49-0.51%
Aug 25, 202617.5817.5817.5817.5817.580.29%
Aug 24, 202617.5317.5317.5317.5317.53-0.23%
Aug 21, 202617.5717.5717.5717.5717.572.51%
Aug 20, 202617.1417.1417.1417.1417.141.48%
Aug 19, 202616.8916.8916.8916.8916.892.30%
Aug 18, 202616.5116.5116.5116.5116.51-0.06%
Aug 17, 202616.5216.5216.5216.5216.520.79%
Aug 14, 202616.3916.3916.3916.3916.390.74%
Aug 13, 202616.2716.2716.2716.2716.27-
Aug 12, 202616.2716.2716.2716.2716.27-1.39%
Aug 11, 202616.5016.5016.5016.5016.500.79%
Aug 10, 202616.3716.3716.3716.3716.370.18%
Aug 7, 202616.3416.3416.3416.3416.34-0.79%
Aug 6, 202616.4716.4716.4716.4716.47-1.20%
Aug 5, 202616.6716.6716.6716.6716.67-0.36%
Aug 4, 202616.7316.7316.7316.7316.73-0.06%
Aug 3, 202616.7416.7416.7416.7416.740.42%
Jul 31, 202616.6716.6716.6716.6716.670.06%
Jul 30, 202616.6616.6616.6616.6616.661.22%
Jul 29, 202616.4616.4616.4616.4616.46-0.18%
Jul 28, 202616.4916.4916.4916.4916.49-0.66%
Jul 27, 202616.6016.6016.6016.6016.60-1.07%
Jul 24, 202616.7816.7816.7816.7816.78-0.12%
Jul 23, 202616.8016.8016.8016.8016.80-1.00%
Jul 22, 202616.9716.9716.9716.9716.970.89%
Jul 21, 202616.8216.8216.8216.8216.821.26%
Jul 20, 202616.6116.6116.6116.6116.61-0.42%
Jul 17, 202616.6816.6816.6816.6816.68-0.42%
Jul 16, 202616.7516.7516.7516.7516.75-0.48%
Jul 15, 202616.8316.8316.8316.8316.83-
Jul 14, 202616.8316.8316.8316.8316.831.26%
Jul 13, 202616.6216.6216.6216.6216.62-0.12%
Jul 10, 202616.6416.6416.6416.6416.640.67%
Jul 9, 202616.5316.5316.5316.5316.53-0.06%
Jul 8, 202616.5416.5416.5416.5416.54-0.78%
Jul 7, 202616.6716.6716.6716.6716.670.18%
Jul 6, 202616.6416.6416.6416.6416.640.85%
Jul 2, 202616.5016.5016.5016.5016.500.86%
Jul 1, 202616.3616.3616.3616.3616.36-1.45%
Jun 30, 202616.6016.6016.6016.6016.601.16%
Jun 29, 202616.4116.4116.4116.4116.411.67%
Jun 26, 202616.1416.1416.1416.1416.141.25%
Jun 25, 202615.9415.9415.9415.9415.940.38%
Jun 24, 202615.8815.8815.8815.8815.88-0.69%
Jun 23, 202615.9915.9915.9915.9915.99-0.25%
Jun 22, 202616.0316.0316.0316.0316.030.06%
Jun 18, 202616.0216.0216.0216.0216.02-0.56%
Jun 17, 202616.1116.1116.1116.1116.11-1.47%