U.S. markets closed

Kinetics Market Opportunities Inst (KMKYX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
60.67+1.18 (+1.98%)
Al cierre: 06:46PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024------
25 jul 202459.4959.4959.4959.4959.49-
24 jul 202459.1259.1259.1259.1259.12-
23 jul 202459.3359.3359.3359.3359.33-
22 jul 202460.1760.1760.1760.1760.17-
19 jul 202460.2560.2560.2560.2560.25-
18 jul 202459.7259.7259.7259.7259.72-
17 jul 202460.0560.0560.0560.0560.05-
16 jul 202460.3760.3760.3760.3760.37-
15 jul 202459.7759.7759.7759.7759.77-
12 jul 202457.7657.7657.7657.7657.76-
11 jul 202456.9856.9856.9856.9856.98-
10 jul 202456.6456.6456.6456.6456.64-
09 jul 202455.4355.4355.4355.4355.43-
08 jul 202455.3155.3155.3155.3155.31-
05 jul 202455.1155.1155.1155.1155.11-
03 jul 202455.9655.9655.9655.9655.96-
02 jul 202455.5955.5955.5955.5955.59-
01 jul 202455.4155.4155.4155.4155.41-
28 jun 202454.7754.7754.7754.7754.77-
27 jun 202455.0055.0055.0055.0055.00-
26 jun 202455.2655.2655.2655.2655.26-
25 jun 202455.7055.7055.7055.7055.70-
24 jun 202455.0855.0855.0855.0855.08-
21 jun 202456.2456.2456.2456.2456.24-
20 jun 202457.2657.2657.2657.2657.26-
18 jun 202456.7356.7356.7356.7356.73-
17 jun 202456.9056.9056.9056.9056.90-
14 jun 202456.3156.3156.3156.3156.31-
13 jun 202457.1257.1257.1257.1257.12-
12 jun 202457.9657.9657.9657.9657.96-
11 jun 202457.5357.5357.5357.5357.53-
10 jun 202456.2856.2856.2856.2856.28-
07 jun 202450.7450.7450.7450.7450.74-
06 jun 202451.5151.5151.5151.5151.51-
05 jun 202451.5851.5851.5851.5851.58-
04 jun 202451.0051.0051.0051.0051.00-
03 jun 202451.3751.3751.3751.3751.37-
31 may 202451.7251.7251.7251.7251.72-
30 may 202451.9551.9551.9551.9551.95-
29 may 202451.5551.5551.5551.5551.55-
28 may 202452.0352.0352.0352.0352.03-
24 may 202451.9451.9451.9451.9451.94-
23 may 202451.3651.3651.3651.3651.36-
22 may 202451.9151.9151.9151.9151.91-
21 may 202452.2652.2652.2652.2652.26-
20 may 202452.4052.4052.4052.4052.40-
17 may 202451.5451.5451.5451.5451.54-
16 may 202451.0351.0351.0351.0351.03-
15 may 202450.9250.9250.9250.9250.92-
14 may 202450.2250.2250.2250.2250.22-
13 may 202450.3850.3850.3850.3850.38-
10 may 202450.6050.6050.6050.6050.60-
09 may 202450.6850.6850.6850.6850.68-
08 may 202448.5048.5048.5048.5048.50-
07 may 202448.8948.8948.8948.8948.89-
06 may 202448.9648.9648.9648.9648.96-
03 may 202448.2848.2848.2848.2848.28-
02 may 202447.5747.5747.5747.5747.57-
01 may 202447.0747.0747.0747.0747.07-
30 abr 202448.1548.1548.1548.1548.15-
29 abr 202450.0450.0450.0450.0450.04-
26 abr 202449.9249.9249.9249.9249.92-
25 abr 202449.9149.9149.9149.9149.91-
24 abr 202449.6649.6649.6649.6649.66-
23 abr 202450.1250.1250.1250.1250.12-
22 abr 202449.9649.9649.9649.9649.96-
19 abr 202449.5449.5449.5449.5449.54-
18 abr 202449.3449.3449.3449.3449.34-
17 abr 202448.9348.9348.9348.9348.93-
16 abr 202449.3249.3249.3249.3249.32-
15 abr 202449.3549.3549.3549.3549.35-
12 abr 202450.9950.9950.9950.9950.99-
11 abr 202451.5951.5951.5951.5951.59-
10 abr 202451.2451.2451.2451.2451.24-
09 abr 202450.8850.8850.8850.8850.88-
08 abr 202451.1251.1251.1251.1251.12-
05 abr 202450.9450.9450.9450.9450.94-
04 abr 202451.1551.1551.1551.1551.15-
03 abr 202450.2550.2550.2550.2550.25-
02 abr 202449.7849.7849.7849.7849.78-
01 abr 202450.3650.3650.3650.3650.36-
28 mar 202450.8850.8850.8850.8850.88-
27 mar 202450.2950.2950.2950.2950.29-
26 mar 202449.7549.7549.7549.7549.75-
25 mar 202450.7150.7150.7150.7150.71-
22 mar 202448.8848.8848.8848.8848.88-
21 mar 202449.3149.3149.3149.3149.31-
20 mar 202449.3549.3549.3549.3549.35-
19 mar 202448.8748.8748.8748.8748.87-
18 mar 202449.3049.3049.3049.3049.30-
15 mar 202449.6749.6749.6749.6749.67-
14 mar 202449.3949.3949.3949.3949.39-
13 mar 202449.7849.7849.7849.7849.78-
12 mar 202448.9148.9148.9148.9148.91-
11 mar 202448.7548.7548.7548.7548.75-
08 mar 202447.9447.9447.9447.9447.94-
07 mar 202447.2647.2647.2647.2647.26-
06 mar 202446.9446.9446.9446.9446.94-
05 mar 202446.3246.3246.3246.3246.32-
*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...