North Square Kennedy MicroCap I (NKMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.66
-0.17 (-1.33%)
Jul 11, 2025, 4:00 PM EDT
NKMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.89% |
| Jul 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| Jul 11, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.33% |
| Jul 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.39% |
| Jul 9, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.63% |
| Jul 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.55% |
| Jul 7, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.25% |
| Jul 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.03% |
| Jul 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.28% |
| Jul 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% |
| Jun 30, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.32% |
| Jun 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% |
| Jun 26, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.65% |
| Jun 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.74% |
| Jun 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.33% |
| Jun 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.77% |
| Jun 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.25% |
| Jun 18, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% |
| Jun 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.09% |
| Jun 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.27% |
| Jun 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.99% |
| Jun 12, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% |
| Jun 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% |
| Jun 10, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Jun 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% |
| Jun 6, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.95% |
| Jun 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.25% |
| Jun 4, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.67% |
| Jun 3, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.54% |
| Jun 2, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.43% |
| 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% |