U.S. markets closed

Kinetics Market Opportunities Adv A (KMKAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
45.61+0.07 (+0.15%)
Al cierre: 08:00PM EST
Periodo de tiempo:
03 mar 2023 - 03 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
25 ene 202440.4540.4540.4540.4540.45-
24 ene 202440.4940.4940.4940.4940.49-
23 ene 202440.0340.0340.0340.0340.03-
22 ene 202440.4040.4040.4040.4040.40-
19 ene 202440.1840.1840.1840.1840.18-
18 ene 202440.1840.1840.1840.1840.18-
17 ene 202440.5040.5040.5040.5040.50-
16 ene 202440.6240.6240.6240.6240.62-
12 ene 202441.3241.3241.3241.3241.32-
11 ene 202441.4041.4041.4041.4041.40-
10 ene 202441.4441.4441.4441.4441.44-
09 ene 202441.1741.1741.1741.1741.17-
08 ene 202441.3941.3941.3941.3941.39-
05 ene 202441.2641.2641.2641.2641.26-
04 ene 202441.2241.2241.2241.2241.22-
03 ene 202441.4041.4041.4041.4041.40-
02 ene 202441.6541.6541.6541.6541.65-
29 dic 202341.1441.1441.1441.1441.14-
28 dic 202341.3041.3041.3041.3041.30-
28 dic 20230.284 Dividendo
27 dic 202342.4442.4442.4442.4442.16-
26 dic 202342.1942.1942.1942.1941.91-
22 dic 202342.1742.1742.1742.1741.89-
21 dic 202342.0242.0242.0242.0241.74-
20 dic 202341.8441.8441.8441.8441.56-
19 dic 202341.8441.8441.8441.8441.56-
18 dic 202341.3241.3241.3241.3241.04-
15 dic 202341.1641.1641.1641.1640.88-
14 dic 202341.5241.5241.5241.5241.24-
13 dic 202341.1841.1841.1841.1840.90-
12 dic 202340.3040.3040.3040.3040.03-
11 dic 202340.2440.2440.2440.2439.97-
08 dic 202340.7040.7040.7040.7040.43-
07 dic 202340.0240.0240.0240.0239.75-
06 dic 202339.8639.8639.8639.8639.59-
05 dic 202339.9939.9939.9939.9939.72-
04 dic 202341.0241.0241.0241.0240.75-
01 dic 202342.4542.4542.4542.4542.17-
30 nov 202341.1641.1641.1641.1640.88-
29 nov 202341.0041.0041.0041.0040.73-
28 nov 202340.7540.7540.7540.7540.48-
27 nov 202340.6840.6840.6840.6840.41-
24 nov 202340.9840.9840.9840.9840.71-
22 nov 202340.7940.7940.7940.7940.52-
21 nov 202340.5340.5340.5340.5340.26-
20 nov 202340.6040.6040.6040.6040.33-
17 nov 202340.6540.6540.6540.6540.38-
16 nov 202340.1140.1140.1140.1139.84-
15 nov 202341.0641.0641.0641.0640.79-
14 nov 202340.9140.9140.9140.9140.64-
13 nov 202340.5740.5740.5740.5740.30-
10 nov 202340.5240.5240.5240.5240.25-
09 nov 202340.5340.5340.5340.5340.26-
08 nov 202340.1940.1940.1940.1939.92-
07 nov 202340.8540.8540.8540.8540.58-
06 nov 202341.3841.3841.3841.3841.10-
03 nov 202342.0342.0342.0342.0341.75-
02 nov 202341.8541.8541.8541.8541.57-
01 nov 202342.2542.2542.2542.2541.97-
31 oct 202342.1042.1042.1042.1041.82-
30 oct 202341.9941.9941.9941.9941.71-
27 oct 202341.5241.5241.5241.5241.24-
26 oct 202342.1042.1042.1042.1041.82-
25 oct 202342.3542.3542.3542.3542.07-
24 oct 202341.7441.7441.7441.7441.46-
23 oct 202341.9441.9441.9441.9441.66-
20 oct 202342.4242.4242.4242.4242.14-
19 oct 202342.8342.8342.8342.8342.54-
18 oct 202342.9642.9642.9642.9642.67-
17 oct 202342.6142.6142.6142.6142.32-
16 oct 202342.2042.2042.2042.2041.92-
13 oct 202341.2541.2541.2541.2540.97-
12 oct 202341.2541.2541.2541.2540.97-
11 oct 202341.1241.1241.1241.1240.84-
10 oct 202341.0641.0641.0641.0640.79-
*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...