North Square Kennedy MicroCap I (NKMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.57
-0.08 (-0.69%)
May 23, 2025, 4:00 PM EDT
NKMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% |
| May 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.51% |
| May 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.93% |
| May 27, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2.59% |
| May 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.69% |
| May 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% |
| May 21, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -2.58% |
| May 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| May 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.33% |
| 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 | 0.59% |
| May 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.67% |
| May 13, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.59% |
| May 12, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.43% |
| May 9, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
| May 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.94% |
| May 7, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| May 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.35% |
| May 5, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.70% |
| May 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.71% |
| May 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% |
| Apr 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.92% |
| Apr 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| Apr 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.59% |
| Apr 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.90% |
| Apr 22, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.73% |
| Apr 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.73% |
| Apr 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.97% |
| Apr 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% |
| Apr 15, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Apr 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.78% |
| Apr 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.28% |
| Apr 10, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -4.52% |
| Apr 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 6.96% |
| Apr 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.07% |
| Apr 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| Apr 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.23% |
| Apr 3, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -6.43% |
| Apr 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.52% |
| Apr 1, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| Mar 31, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.44% |
| Mar 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.92% |
| Mar 27, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.26% |
| Mar 26, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.78% |
| Mar 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.19% |
| Mar 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.65% |
| Mar 21, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.03% |
| Mar 20, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.77% |