Kennedy Capital Small Cap Value Instl (KVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.46
+0.22 (1.54%)
At close: Apr 30, 2026
KVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.54% |
| Apr 29, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.25% |
| Apr 28, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.14% |
| Apr 27, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.35% |
| Apr 24, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% |
| Apr 23, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.98% |
| Apr 22, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.07% |
| Apr 21, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.56% |
| Apr 20, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.49% |
| Apr 17, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 2.29% |
| Apr 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Apr 15, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.13% |
| Apr 14, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% |
| Apr 13, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.79% |
| Apr 10, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.29% |
| Apr 9, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.94% |
| Apr 8, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 3.12% |
| Apr 7, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% |
| Apr 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% |
| 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% |