Skip to main content
logo
Kinetics Global Fund Class Advisor Class A (KGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.34
+0.14 (0.86%)
At close: Jun 11, 2026

KGLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
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%