Kennedy Capital Small Cap Value Instl (KVALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.47
-0.03 (-0.26%)
May 23, 2025, 4:00 PM EDT
KVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.35% |
| May 23, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.26% |
| May 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% |
| May 21, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.78% |
| May 20, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% |
| May 19, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.42% |
| May 16, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.84% |
| May 15, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.34% |
| May 14, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.09% |
| May 13, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.42% |
| May 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3.66% |
| May 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| May 8, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2.04% |
| May 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| May 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.31% |
| May 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.61% |
| May 2, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.32% |
| May 1, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.99% |
| Apr 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.71% |
| Apr 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% |
| Apr 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.36% |
| Apr 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% |
| Apr 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.92% |
| Apr 23, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.02% |
| Apr 22, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2.75% |
| Apr 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.23% |
| Apr 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.03% |
| Apr 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.56% |
| Apr 15, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% |
| Apr 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.32% |
| Apr 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.34% |
| Apr 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -4.57% |
| Apr 9, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 8.43% |
| Apr 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.42% |
| Apr 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.24% |
| Apr 4, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -4.04% |
| Apr 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.86% |
| Apr 2, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.55% |
| Apr 1, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Mar 31, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.69% |
| Mar 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.95% |
| Mar 27, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% |
| Mar 26, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.50% |
| Mar 25, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.50% |
| Mar 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.66% |
| Mar 21, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.94% |
| Mar 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.59% |
| Mar 19, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.46% |
| Mar 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% |
| Mar 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.04% |