Skip to main content
logo
Kinetics Global Fund Class Advisor Class A (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.58
-0.06 (-0.34%)
At close: May 6, 2026

KGLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 6, 202617.5817.5817.5817.5817.58-0.34%
May 5, 202617.6417.6417.6417.6417.640.68%
May 4, 202617.5217.5217.5217.5217.520.29%
May 1, 202617.4717.4717.4717.4717.47-0.29%
Apr 30, 202617.5217.5217.5217.5217.520.92%
Apr 29, 202617.3617.3617.3617.3617.36-0.40%
Apr 28, 202617.4317.4317.4317.4317.43-0.51%
Apr 27, 202617.5217.5217.5217.5217.52-0.40%
Apr 24, 202617.5917.5917.5917.5917.59-0.40%
Apr 23, 202617.6617.6617.6617.6617.66-0.17%
Apr 22, 202617.6917.6917.6917.6917.691.03%
Apr 21, 202617.5117.5117.5117.5117.51-0.91%
Apr 20, 202617.6717.6717.6717.6717.670.28%
Apr 17, 202617.6217.6217.6217.6217.620.74%
Apr 16, 202617.4917.4917.4917.4917.490.81%
Apr 15, 202617.3517.3517.3517.3517.350.81%
Apr 14, 202617.2117.2117.2117.2117.210.12%
Apr 13, 202617.1917.1917.1917.1917.190.64%
Apr 10, 202617.0817.0817.0817.0817.081.91%
Apr 9, 202616.7616.7616.7616.7616.76-2.78%
Apr 8, 202617.2417.2417.2417.2417.241.17%
Apr 7, 202617.0417.0417.0417.0417.040.12%
Apr 6, 202617.0217.0217.0217.0217.021.25%
Apr 2, 202616.8116.8116.8116.8116.810.06%
Apr 1, 202616.8016.8016.8016.8016.80-1.06%
Mar 31, 202616.9816.9816.9816.9816.981.43%
Mar 30, 202616.7416.7416.7416.7416.74-2.28%
Mar 27, 202617.1317.1317.1317.1317.13-1.61%
Mar 26, 202617.4117.4117.4117.4117.41-1.25%
Mar 25, 202617.6317.6317.6317.6317.630.51%
Mar 24, 202617.5417.5417.5417.5417.540.40%
Mar 23, 202617.4717.4717.4717.4717.470.98%
Mar 20, 202617.3017.3017.3017.3017.30-1.54%
Mar 19, 202617.5717.5717.5717.5717.57-1.35%
Mar 18, 202617.8117.8117.8117.8117.81-1.77%
Mar 17, 202618.1318.1318.1318.1318.130.61%
Mar 16, 202618.0218.0218.0218.0218.020.61%
Mar 13, 202617.9117.9117.9117.9117.910.22%
Mar 12, 202617.8717.8717.8717.8717.87-0.50%
Mar 11, 202617.9617.9617.9617.9617.96-
Mar 10, 202617.9617.9617.9617.9617.96-0.50%
Mar 9, 202618.0518.0518.0518.0518.051.06%
Mar 6, 202617.8617.8617.8617.8617.86-1.49%
Mar 5, 202618.1318.1318.1318.1318.13-1.73%
Mar 4, 202618.4518.4518.4518.4518.452.33%
Mar 3, 202618.0318.0318.0318.0318.03-1.90%
Mar 2, 202618.3818.3818.3818.3818.381.49%
Feb 27, 202618.1118.1118.1118.1118.110.28%
Feb 26, 202618.0618.0618.0618.0618.060.56%
Feb 25, 202617.9617.9617.9617.9617.960.28%