Skip to main content
logo
Kinetics Global Adv A (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
+0.03 (0.18%)
At close: Oct 15, 2026

KGLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202616.5316.5316.5316.5316.530.18%
Oct 14, 202616.5016.5016.5016.5016.50-1.96%
Oct 13, 202616.8316.8316.8316.8316.830.36%
Oct 12, 202616.7716.7716.7716.7716.770.36%
Oct 9, 202616.7116.7116.7116.7116.710.42%
Oct 8, 202616.6416.6416.6416.6416.640.30%
Oct 7, 202616.5916.5916.5916.5916.59-1.66%
Oct 6, 202616.8716.8716.8716.8716.870.90%
Oct 5, 202616.7216.7216.7216.7216.720.66%
Oct 2, 202616.6116.6116.6116.6116.610.54%
Oct 1, 202616.5216.5216.5216.5216.520.61%
Sep 30, 202616.4216.4216.4216.4216.42-0.36%
Sep 29, 202616.4816.4816.4816.4816.48-0.48%
Sep 28, 202616.5616.5616.5616.5616.56-0.84%
Sep 25, 202616.7016.7016.7016.7016.70-0.24%
Sep 24, 202616.7416.7416.7416.7416.74-0.06%
Sep 23, 202616.7516.7516.7516.7516.75-2.56%
Sep 22, 202617.1917.1917.1917.1917.19-0.69%
Sep 21, 202617.3117.3117.3117.3117.312.00%
Sep 18, 202616.9716.9716.9716.9716.971.50%
Sep 17, 202616.7216.7216.7216.7216.720.78%
Sep 16, 202616.5916.5916.5916.5916.59-2.07%
Sep 15, 202616.9416.9416.9416.9416.94-0.94%
Sep 14, 202617.1017.1017.1017.1017.100.06%
Sep 11, 202617.0917.0917.0917.0917.09-
Sep 10, 202617.0917.0917.0917.0917.09-0.87%
Sep 9, 202617.2417.2417.2417.2417.24-1.32%
Sep 8, 202617.4717.4717.4717.4717.470.52%
Sep 4, 202617.3817.3817.3817.3817.38-0.74%
Sep 3, 202617.5117.5117.5117.5117.512.04%
Sep 2, 202617.1617.1617.1617.1617.16-0.23%
Sep 1, 202617.2017.2017.2017.2017.20-1.43%
Aug 31, 202617.4517.4517.4517.4517.450.69%
Aug 28, 202617.3317.3317.3317.3317.33-1.53%
Aug 27, 202617.6017.6017.6017.6017.600.63%
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%