Kennedy Capital Small Cap Growth Instl (KGROX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.05
+0.05 (0.42%)
Jun 18, 2025, 4:00 PM EDT
KGROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% |
| Jun 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.99% |
| Jun 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.17% |
| Jun 13, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.20% |
| Jun 12, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.33% |
| Jun 11, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.16% |
| Jun 10, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Jun 9, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% |
| Jun 6, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.90% |
| Jun 5, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Jun 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jun 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.50% |
| Jun 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| May 30, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% |
| May 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.08% |
| May 28, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.08% |
| May 27, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.94% |
| May 23, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% |
| May 22, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| May 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.39% |
| May 20, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.41% |
| May 19, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.25% |
| May 16, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.25% |
| May 15, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.42% |
| May 14, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| May 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.34% |
| May 12, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 3.94% |
| May 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.12% |
| May 8, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.48% |
| May 7, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.45% |
| May 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.32% |
| May 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% |
| May 2, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 2.88% |
| May 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.37% |
| Apr 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% |
| Apr 29, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.01% |
| Apr 28, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.18% |
| Apr 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.74% |
| Apr 24, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.85% |
| Apr 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.74% |
| Apr 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.51% |
| Apr 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.20% |
| Apr 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| Apr 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.44% |
| Apr 15, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Apr 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.87% |
| Apr 11, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.47% |
| Apr 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.50% |
| Apr 9, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16% |
| Apr 8, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.24% |