Kennedy Capital Small Cap Value Instl (KVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.34
-0.03 (-0.22%)
At close: Apr 2, 2026
KVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Apr 1, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.68% |
| Mar 31, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.47% |
| Mar 30, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.61% |
| Mar 27, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.14% |
| Mar 26, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.20% |
| Mar 25, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% |
| Mar 24, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.07% |
| Mar 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.26% |
| Mar 20, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.61% |
| Mar 19, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.08% |
| Mar 18, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.36% |
| Mar 17, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.76% |
| Mar 16, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.85% |
| Mar 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.23% |
| Mar 12, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.96% |
| Mar 11, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.23% |
| Mar 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.45% |
| Mar 9, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.23% |
| Mar 6, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -2.27% |
| Mar 5, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.87% |
| Mar 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| Mar 3, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.42% |
| Mar 2, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% |
| Feb 27, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.62% |
| Feb 26, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| Feb 25, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Feb 24, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.36% |
| Feb 23, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.16% |
| Feb 20, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.91% |
| Feb 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| Feb 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.21% |
| Feb 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% |
| Feb 13, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.56% |
| Feb 12, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.54% |
| Feb 11, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.14% |
| Feb 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% |
| Feb 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.66% |
| Feb 5, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Feb 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% |
| Feb 3, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.32% |
| Feb 2, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.26% |
| Jan 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.66% |
| Jan 29, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.27% |
| Jan 28, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.52% |
| Jan 27, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.15% |
| Jan 26, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.03% |
| Jan 22, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Jan 21, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 2.99% |