U.S. markets closed

Kinetics Market Opportunities Inst (KMKYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
47.67+0.48 (+1.02%)
Al cierre: 06:46PM EST
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 2024------
01 mar 202447.1947.1947.1947.1947.19-
29 feb 202447.1247.1247.1247.1247.12-
28 feb 202446.3646.3646.3646.3646.36-
27 feb 202446.2846.2846.2846.2846.28-
26 feb 202445.4545.4545.4545.4545.45-
23 feb 202444.8244.8244.8244.8244.82-
22 feb 202444.9944.9944.9944.9944.99-
21 feb 202444.2344.2344.2344.2344.23-
20 feb 202444.0944.0944.0944.0944.09-
16 feb 202444.3644.3644.3644.3644.36-
15 feb 202444.0444.0444.0444.0444.04-
14 feb 202443.3243.3243.3243.3243.32-
13 feb 202442.6542.6542.6542.6542.65-
12 feb 202443.4643.4643.4643.4643.46-
09 feb 202442.9442.9442.9442.9442.94-
08 feb 202442.7042.7042.7042.7042.70-
07 feb 202442.5542.5542.5542.5542.55-
06 feb 202441.6841.6841.6841.6841.68-
05 feb 202441.3641.3641.3641.3641.36-
02 feb 202441.7241.7241.7241.7241.72-
01 feb 202441.9241.9241.9241.9241.92-
31 ene 202441.9141.9141.9141.9141.91-
30 ene 202442.6842.6842.6842.6842.68-
29 ene 202442.7942.7942.7942.7942.79-
26 ene 202442.1842.1842.1842.1842.18-
25 ene 202441.8341.8341.8341.8341.83-
24 ene 202441.8841.8841.8841.8841.88-
23 ene 202441.4041.4041.4041.4041.40-
22 ene 202441.7841.7841.7841.7841.78-
19 ene 202441.5541.5541.5541.5541.55-
18 ene 202441.5541.5541.5541.5541.55-
17 ene 202441.8841.8841.8841.8841.88-
16 ene 202442.0142.0142.0142.0142.01-
12 ene 202442.7342.7342.7342.7342.73-
11 ene 202442.8142.8142.8142.8142.81-
10 ene 202442.8542.8542.8542.8542.85-
09 ene 202442.5742.5742.5742.5742.57-
08 ene 202442.8042.8042.8042.8042.80-
05 ene 202442.6642.6642.6642.6642.66-
04 ene 202442.6242.6242.6242.6242.62-
03 ene 202442.8042.8042.8042.8042.80-
02 ene 202443.0643.0643.0643.0643.06-
29 dic 202342.5442.5442.5442.5442.54-
28 dic 202342.6942.6942.6942.6942.69-
28 dic 20230.445 Dividendo
27 dic 202344.0344.0344.0344.0343.58-
26 dic 202343.7743.7743.7743.7743.33-
22 dic 202343.7543.7543.7543.7543.31-
21 dic 202343.5943.5943.5943.5943.15-
20 dic 202343.4143.4143.4143.4142.97-
19 dic 202343.4043.4043.4043.4042.96-
18 dic 202342.8742.8742.8742.8742.44-
15 dic 202342.6942.6942.6942.6942.26-
14 dic 202343.0743.0743.0743.0742.63-
13 dic 202342.7242.7242.7242.7242.29-
12 dic 202341.8041.8041.8041.8041.38-
11 dic 202341.7441.7441.7441.7441.32-
08 dic 202342.2242.2242.2242.2241.79-
07 dic 202341.5141.5141.5141.5141.09-
06 dic 202341.3541.3541.3541.3540.93-
05 dic 202341.4841.4841.4841.4841.06-
04 dic 202342.5542.5542.5542.5542.12-
01 dic 202344.0344.0344.0344.0343.58-
30 nov 202342.6942.6942.6942.6942.26-
29 nov 202342.5242.5242.5242.5242.09-
28 nov 202342.2642.2642.2642.2641.83-
27 nov 202342.1842.1842.1842.1841.75-
24 nov 202342.5042.5042.5042.5042.07-
22 nov 202342.3042.3042.3042.3041.87-
21 nov 202342.0342.0342.0342.0341.61-
20 nov 202342.1042.1042.1042.1041.67-
17 nov 202342.1542.1542.1542.1541.72-
16 nov 202341.6041.6041.6041.6041.18-
15 nov 202342.5842.5842.5842.5842.15-
14 nov 202342.4242.4242.4242.4241.99-
13 nov 202342.0742.0742.0742.0741.64-
10 nov 202342.0242.0242.0242.0241.60-
09 nov 202342.0242.0242.0242.0241.60-
08 nov 202341.6741.6741.6741.6741.25-
07 nov 202342.3542.3542.3542.3541.92-
06 nov 202342.9042.9042.9042.9042.47-
03 nov 202343.5743.5743.5743.5743.13-
02 nov 202343.3943.3943.3943.3942.95-
01 nov 202343.8043.8043.8043.8043.36-
31 oct 202343.6543.6543.6543.6543.21-
30 oct 202343.5343.5343.5343.5343.09-
27 oct 202343.0443.0443.0443.0442.61-
26 oct 202343.6543.6543.6543.6543.21-
25 oct 202343.9143.9143.9143.9143.47-
24 oct 202343.2743.2743.2743.2742.83-
23 oct 202343.4843.4843.4843.4843.04-
20 oct 202343.9743.9743.9743.9743.53-
19 oct 202344.4044.4044.4044.4043.95-
18 oct 202344.5344.5344.5344.5344.08-
17 oct 202344.1744.1744.1744.1743.72-
16 oct 202343.7443.7443.7443.7443.30-
13 oct 202342.7642.7642.7642.7642.33-
12 oct 202342.7642.7642.7642.7642.33-
11 oct 202342.6242.6242.6242.6242.19-
*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...