U.S. markets closed

Kinetics Paradigm Adv A (KNPAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
81.20+0.78 (+0.97%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202481.2081.2081.2081.2081.20-
23 may 202480.4280.4280.4280.4280.42-
22 may 202481.2181.2181.2181.2181.21-
21 may 202482.0982.0982.0982.0982.09-
20 may 202482.1382.1382.1382.1382.13-
17 may 202481.0181.0181.0181.0181.01-
16 may 202480.4980.4980.4980.4980.49-
15 may 202480.0480.0480.0480.0480.04-
14 may 202479.7779.7779.7779.7779.77-
13 may 202479.6779.6779.6779.6779.67-
10 may 202480.8780.8780.8780.8780.87-
09 may 202480.5980.5980.5980.5980.59-
08 may 202476.3276.3276.3276.3276.32-
07 may 202476.9276.9276.9276.9276.92-
06 may 202477.0577.0577.0577.0577.05-
03 may 202475.9175.9175.9175.9175.91-
02 may 202474.9174.9174.9174.9174.91-
01 may 202474.4274.4274.4274.4274.42-
30 abr 202476.0276.0276.0276.0276.02-
29 abr 202478.9978.9978.9978.9978.99-
26 abr 202478.5378.5378.5378.5378.53-
25 abr 202478.2978.2978.2978.2978.29-
24 abr 202477.8777.8777.8777.8777.87-
23 abr 202478.2478.2478.2478.2478.24-
22 abr 202477.8277.8277.8277.8277.82-
19 abr 202477.1577.1577.1577.1577.15-
18 abr 202476.9076.9076.9076.9076.90-
17 abr 202476.7076.7076.7076.7076.70-
16 abr 202477.0877.0877.0877.0877.08-
15 abr 202477.2077.2077.2077.2077.20-
12 abr 202479.6979.6979.6979.6979.69-
11 abr 202480.2080.2080.2080.2080.20-
10 abr 202479.4979.4979.4979.4979.49-
09 abr 202479.3479.3479.3479.3479.34-
08 abr 202478.9478.9478.9478.9478.94-
05 abr 202479.5279.5279.5279.5279.52-
04 abr 202479.6679.6679.6679.6679.66-
03 abr 202478.6178.6178.6178.6178.61-
02 abr 202477.7277.7277.7277.7277.72-
01 abr 202478.1578.1578.1578.1578.15-
28 mar 202479.0879.0879.0879.0879.08-
27 mar 202478.5278.5278.5278.5278.52-
26 mar 202477.0677.0677.0677.0677.06-
25 mar 202478.6278.6278.6278.6278.62-
22 mar 202476.4876.4876.4876.4876.48-
21 mar 202477.2877.2877.2877.2877.28-
20 mar 202477.0677.0677.0677.0677.06-
19 mar 202476.4876.4876.4876.4876.48-
18 mar 202476.4976.4976.4976.4976.49-
15 mar 202476.8276.8276.8276.8276.82-
14 mar 202476.2376.2376.2376.2376.23-
13 mar 202476.2376.2376.2376.2376.23-
12 mar 202474.9574.9574.9574.9574.95-
11 mar 202474.4574.4574.4574.4574.45-
08 mar 202473.3673.3673.3673.3673.36-
07 mar 202472.4072.4072.4072.4072.40-
06 mar 202471.7571.7571.7571.7571.75-
05 mar 202471.7271.7271.7271.7271.72-
04 mar 202473.2473.2473.2473.2473.24-
01 mar 202473.1573.1573.1573.1573.15-
29 feb 202473.1973.1973.1973.1973.19-
28 feb 202471.8171.8171.8171.8171.81-
27 feb 202472.4572.4572.4572.4572.45-
26 feb 202471.2871.2871.2871.2871.28-
23 feb 202470.9970.9970.9970.9970.99-
22 feb 202471.1071.1071.1071.1071.10-
21 feb 202469.6369.6369.6369.6369.63-
20 feb 202469.0369.0369.0369.0369.03-
16 feb 202469.6769.6769.6769.6769.67-
15 feb 202469.0869.0869.0869.0869.08-
14 feb 202467.4367.4367.4367.4367.43-
13 feb 202466.5766.5766.5766.5766.57-
12 feb 202468.2668.2668.2668.2668.26-
09 feb 202467.7467.7467.7467.7467.74-
08 feb 202467.7267.7267.7267.7267.72-
07 feb 202467.6567.6567.6567.6567.65-
06 feb 202466.2866.2866.2866.2866.28-
05 feb 202465.6165.6165.6165.6165.61-
02 feb 202466.2266.2266.2266.2266.22-
01 feb 202466.8366.8366.8366.8366.83-
31 ene 202466.9566.9566.9566.9566.95-
30 ene 202468.4068.4068.4068.4068.40-
29 ene 202468.9068.9068.9068.9068.90-
26 ene 202467.8167.8167.8167.8167.81-
25 ene 202467.6267.6267.6267.6267.62-
24 ene 202467.7067.7067.7067.7067.70-
23 ene 202467.3567.3567.3567.3567.35-
22 ene 202467.3967.3967.3967.3967.39-
19 ene 202467.1167.1167.1167.1167.11-
18 ene 202467.1167.1167.1167.1167.11-
17 ene 202466.9666.9666.9666.9666.96-
16 ene 202467.2667.2667.2667.2667.26-
12 ene 202468.8668.8668.8668.8668.86-
11 ene 202468.5568.5568.5568.5568.55-
10 ene 202468.6768.6768.6768.6768.67-
09 ene 202468.8768.8768.8768.8768.87-
08 ene 202469.0869.0869.0869.0869.08-
05 ene 202469.0869.0869.0869.0869.08-
04 ene 202468.9368.9368.9368.9368.93-
03 ene 202469.8469.8469.8469.8469.84-
*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...