U.S. markets open in 2 hours 8 minutes

Kinetics Market Opportunities Adv A (KMKAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
54.76-0.16 (-0.29%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202454.7654.7654.7654.7654.76-
17 jun 202454.9254.9254.9254.9254.92-
14 jun 202454.3554.3554.3554.3554.35-
13 jun 202455.1355.1355.1355.1355.13-
12 jun 202455.9555.9555.9555.9555.95-
11 jun 202455.5355.5355.5355.5355.53-
10 jun 202454.3354.3354.3354.3354.33-
07 jun 202448.9848.9848.9848.9848.98-
06 jun 202449.7349.7349.7349.7349.73-
05 jun 202449.7949.7949.7949.7949.79-
04 jun 202449.2449.2449.2449.2449.24-
03 jun 202449.5949.5949.5949.5949.59-
31 may 202449.9349.9349.9349.9349.93-
30 may 202450.1550.1550.1550.1550.15-
29 may 202449.7649.7649.7649.7649.76-
28 may 202450.2350.2350.2350.2350.23-
24 may 202450.1550.1550.1550.1550.15-
23 may 202449.5949.5949.5949.5949.59-
22 may 202450.1250.1250.1250.1250.12-
21 may 202450.4550.4550.4550.4550.45-
20 may 202450.5950.5950.5950.5950.59-
17 may 202449.7649.7649.7649.7649.76-
16 may 202449.2849.2849.2849.2849.28-
15 may 202449.1749.1749.1749.1749.17-
14 may 202448.4948.4948.4948.4948.49-
13 may 202448.6548.6548.6548.6548.65-
10 may 202448.8648.8648.8648.8648.86-
09 may 202448.9448.9448.9448.9448.94-
08 may 202446.8346.8346.8346.8346.83-
07 may 202447.2247.2247.2247.2247.22-
06 may 202447.2847.2847.2847.2847.28-
03 may 202446.6346.6346.6346.6346.63-
02 may 202445.9445.9445.9445.9445.94-
01 may 202445.4645.4645.4645.4645.46-
30 abr 202446.5046.5046.5046.5046.50-
29 abr 202448.3348.3348.3348.3348.33-
26 abr 202448.2248.2248.2248.2248.22-
25 abr 202448.2148.2148.2148.2148.21-
24 abr 202447.9647.9647.9647.9647.96-
23 abr 202448.4148.4148.4148.4148.41-
22 abr 202448.2548.2548.2548.2548.25-
19 abr 202447.8547.8547.8547.8547.85-
18 abr 202447.6647.6647.6647.6647.66-
17 abr 202447.2747.2747.2747.2747.27-
16 abr 202447.6447.6447.6447.6447.64-
15 abr 202447.6747.6747.6747.6747.67-
12 abr 202449.2549.2549.2549.2549.25-
11 abr 202449.8449.8449.8449.8449.84-
10 abr 202449.5049.5049.5049.5049.50-
09 abr 202449.1549.1549.1549.1549.15-
08 abr 202449.3949.3949.3949.3949.39-
05 abr 202449.2149.2149.2149.2149.21-
04 abr 202449.4249.4249.4249.4249.42-
03 abr 202448.5448.5448.5448.5448.54-
02 abr 202448.0948.0948.0948.0948.09-
01 abr 202448.6648.6648.6648.6648.66-
28 mar 202449.1649.1649.1649.1649.16-
27 mar 202448.5948.5948.5948.5948.59-
26 mar 202448.0748.0748.0748.0748.07-
25 mar 202449.0049.0049.0049.0049.00-
22 mar 202447.2347.2347.2347.2347.23-
21 mar 202447.6447.6447.6447.6447.64-
20 mar 202447.6947.6947.6947.6947.69-
19 mar 202447.2347.2347.2347.2347.23-
18 mar 202447.6447.6447.6447.6447.64-
15 mar 202447.9947.9947.9947.9947.99-
14 mar 202447.7347.7347.7347.7347.73-
13 mar 202448.1048.1048.1048.1048.10-
12 mar 202447.2647.2647.2647.2647.26-
11 mar 202447.1147.1147.1147.1147.11-
08 mar 202446.3246.3246.3246.3246.32-
07 mar 202445.6845.6845.6845.6845.68-
06 mar 202445.3645.3645.3645.3645.36-
05 mar 202444.7744.7744.7744.7744.77-
04 mar 202446.0746.0746.0746.0746.07-
01 mar 202445.6145.6145.6145.6145.61-
29 feb 202445.5445.5445.5445.5445.54-
28 feb 202444.8044.8044.8044.8044.80-
27 feb 202444.7344.7344.7344.7344.73-
26 feb 202443.9343.9343.9343.9343.93-
23 feb 202443.3243.3243.3243.3243.32-
22 feb 202443.4943.4943.4943.4943.49-
21 feb 202442.7542.7542.7542.7542.75-
20 feb 202442.6242.6242.6242.6242.62-
16 feb 202442.8842.8842.8842.8842.88-
15 feb 202442.5742.5742.5742.5742.57-
14 feb 202441.8841.8841.8841.8841.88-
13 feb 202441.2341.2341.2341.2341.23-
12 feb 202442.0142.0142.0142.0142.01-
09 feb 202441.5141.5141.5141.5141.51-
08 feb 202441.2841.2841.2841.2841.28-
07 feb 202441.1341.1341.1341.1341.13-
06 feb 202440.3040.3040.3040.3040.30-
05 feb 202439.9839.9839.9839.9839.98-
02 feb 202440.3440.3440.3440.3440.34-
01 feb 202440.5340.5340.5340.5340.53-
31 ene 202440.5340.5340.5340.5340.53-
30 ene 202441.2741.2741.2741.2741.27-
29 ene 202441.3741.3741.3741.3741.37-
26 ene 202440.7940.7940.7940.7940.79-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...