Skip to main content
logo
Kinetics The Global Fund (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.76
+0.12 (0.77%)
Oct 31, 2025, 4:00 PM EDT

KGLCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 6, 202515.5615.5615.5615.5615.560.65%
Nov 5, 202515.4615.4615.4615.4615.461.05%
Nov 4, 202515.3015.3015.3015.3015.30-2.24%
Nov 3, 202515.6515.6515.6515.6515.65-0.70%
Oct 31, 202515.7615.7615.7615.7615.760.77%
Oct 30, 202515.6415.6415.6415.6415.64-0.95%
Oct 29, 202515.7915.7915.7915.7915.79-1.19%
Oct 28, 202515.9815.9815.9815.9815.98-0.68%
Oct 27, 202516.0916.0916.0916.0916.090.94%
Oct 24, 202515.9415.9415.9415.9415.94-0.06%
Oct 23, 202515.9515.9515.9515.9515.951.33%
Oct 22, 202515.7415.7415.7415.7415.74-1.25%
Oct 21, 202515.9415.9415.9415.9415.94-0.13%
Oct 20, 202515.9615.9615.9615.9615.961.72%
Oct 17, 202515.6915.6915.6915.6915.69-0.95%
Oct 16, 202515.8415.8415.8415.8415.84-0.69%
Oct 15, 202515.9515.9515.9515.9515.950.13%
Oct 14, 202515.9315.9315.9315.9315.93-0.31%
Oct 13, 202515.9815.9815.9815.9815.980.50%
Oct 10, 202515.9015.9015.9015.9015.90-1.73%
Oct 9, 202516.1816.1816.1816.1816.18-1.52%
Oct 8, 202516.4316.4316.4316.4316.430.31%
Oct 7, 202516.3816.3816.3816.3816.38-1.09%
Oct 6, 202516.5616.5616.5616.5616.561.16%
Oct 3, 202516.3716.3716.3716.3716.370.61%
Oct 2, 202516.2716.2716.2716.2716.270.68%
Oct 1, 202516.1616.1616.1616.1616.161.44%
Sep 30, 202515.9315.9315.9315.9315.930.38%
Sep 29, 202515.8715.8715.8715.8715.870.83%
Sep 26, 202515.7415.7415.7415.7415.740.51%
Sep 25, 202515.6615.6615.6615.6615.66-1.39%
Sep 24, 202515.8815.8815.8815.8815.88-0.13%
Sep 23, 202515.9015.9015.9015.9015.900.82%
Sep 22, 202515.7715.7715.7715.7715.77-0.63%
Sep 19, 202515.8715.8715.8715.8715.87-1.06%
Sep 18, 202516.0416.0416.0416.0416.040.50%
Sep 17, 202515.9615.9615.9615.9615.96-0.68%
Sep 16, 202516.0716.0716.0716.0716.070.56%
Sep 15, 202515.9815.9815.9815.9815.98-0.50%
Sep 12, 202516.0616.0616.0616.0616.060.44%
Sep 11, 202515.9915.9915.9915.9915.990.82%
Sep 10, 202515.8615.8615.8615.8615.861.15%
Sep 9, 202515.6815.6815.6815.6815.68-0.19%
Sep 8, 202515.7115.7115.7115.7115.710.26%
Sep 5, 202515.6715.6715.6715.6715.67-0.13%
Sep 4, 202515.6915.6915.6915.6915.69-0.13%
Sep 3, 202515.7115.7115.7115.7115.71-0.32%
Sep 2, 202515.7615.7615.7615.7615.760.32%
Aug 29, 202515.7115.7115.7115.7115.71-0.51%
Aug 28, 202515.7915.7915.7915.7915.790.19%