Skip to main content
logo
Kinetics The Global Fund (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
-0.01 (-0.06%)
At close: Jul 9, 2026

KGLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 16, 202616.3516.3516.3516.3516.35-0.97%
Jun 15, 202616.5116.5116.5116.5116.51-
Jun 12, 202616.5116.5116.5116.5116.511.04%
Jun 11, 202616.3416.3416.3416.3416.340.86%
Jun 10, 202616.2016.2016.2016.2016.20-0.67%
Jun 9, 202616.3116.3116.3116.3116.31-1.15%
Jun 8, 202616.5016.5016.5016.5016.501.29%
Jun 5, 202616.2916.2916.2916.2916.29-2.46%
Jun 4, 202616.7016.7016.7016.7016.70-0.18%
Jun 3, 202616.7316.7316.7316.7316.730.72%
Jun 2, 202616.6116.6116.6116.6116.61-1.07%
Jun 1, 202616.7916.7916.7916.7916.79-1.81%
May 29, 202617.1017.1017.1017.1017.10-0.98%
May 28, 202617.2717.2717.2717.2717.27-0.46%
May 27, 202617.3517.3517.3517.3517.35-0.52%
May 26, 202617.4417.4417.4417.4417.44-0.23%
May 22, 202617.4817.4817.4817.4817.48-0.29%
May 21, 202617.5317.5317.5317.5317.531.10%
May 20, 202617.3417.3417.3417.3417.340.99%
May 19, 202617.1717.1717.1717.1717.170.64%
May 18, 202617.0617.0617.0617.0617.06-0.41%
May 15, 202617.1317.1317.1317.1317.13-1.32%
May 14, 202617.3617.3617.3617.3617.360.58%
May 13, 202617.2617.2617.2617.2617.26-1.20%
May 12, 202617.4717.4717.4717.4717.47-0.17%
May 11, 202617.5017.5017.5017.5017.500.92%
May 8, 202617.3417.3417.3417.3417.34-
May 7, 202617.3417.3417.3417.3417.34-1.37%
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%