U.S. markets closed

Kinetics Small Cap Opportunities Adv A (KSOAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
111.58+0.79 (+0.71%)
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 2024111.58111.58111.58111.58111.58-
23 may 2024110.79110.79110.79110.79110.79-
22 may 2024111.69111.69111.69111.69111.69-
21 may 2024112.80112.80112.80112.80112.80-
20 may 2024112.63112.63112.63112.63112.63-
17 may 2024111.64111.64111.64111.64111.64-
16 may 2024111.18111.18111.18111.18111.18-
15 may 2024110.42110.42110.42110.42110.42-
14 may 2024110.21110.21110.21110.21110.21-
13 may 2024110.05110.05110.05110.05110.05-
10 may 2024111.55111.55111.55111.55111.55-
09 may 2024111.10111.10111.10111.10111.10-
08 may 2024106.01106.01106.01106.01106.01-
07 may 2024106.83106.83106.83106.83106.83-
06 may 2024107.04107.04107.04107.04107.04-
03 may 2024105.59105.59105.59105.59105.59-
02 may 2024104.64104.64104.64104.64104.64-
01 may 2024104.10104.10104.10104.10104.10-
30 abr 2024105.65105.65105.65105.65105.65-
29 abr 2024108.80108.80108.80108.80108.80-
26 abr 2024108.70108.70108.70108.70108.70-
25 abr 2024108.46108.46108.46108.46108.46-
24 abr 2024108.02108.02108.02108.02108.02-
23 abr 2024108.31108.31108.31108.31108.31-
22 abr 2024107.63107.63107.63107.63107.63-
19 abr 2024106.82106.82106.82106.82106.82-
18 abr 2024106.37106.37106.37106.37106.37-
17 abr 2024106.31106.31106.31106.31106.31-
16 abr 2024106.85106.85106.85106.85106.85-
15 abr 2024106.75106.75106.75106.75106.75-
12 abr 2024109.41109.41109.41109.41109.41-
11 abr 2024109.86109.86109.86109.86109.86-
10 abr 2024109.41109.41109.41109.41109.41-
09 abr 2024109.29109.29109.29109.29109.29-
08 abr 2024108.90108.90108.90108.90108.90-
05 abr 2024109.67109.67109.67109.67109.67-
04 abr 2024109.62109.62109.62109.62109.62-
03 abr 2024108.64108.64108.64108.64108.64-
02 abr 2024107.56107.56107.56107.56107.56-
01 abr 2024107.93107.93107.93107.93107.93-
28 mar 2024108.89108.89108.89108.89108.89-
27 mar 2024108.39108.39108.39108.39108.39-
26 mar 2024106.48106.48106.48106.48106.48-
25 mar 2024108.16108.16108.16108.16108.16-
22 mar 2024106.00106.00106.00106.00106.00-
21 mar 2024106.94106.94106.94106.94106.94-
20 mar 2024106.72106.72106.72106.72106.72-
19 mar 2024105.97105.97105.97105.97105.97-
18 mar 2024105.75105.75105.75105.75105.75-
15 mar 2024106.33106.33106.33106.33106.33-
14 mar 2024105.34105.34105.34105.34105.34-
13 mar 2024105.07105.07105.07105.07105.07-
12 mar 2024103.71103.71103.71103.71103.71-
11 mar 2024103.22103.22103.22103.22103.22-
08 mar 2024102.20102.20102.20102.20102.20-
07 mar 2024101.11101.11101.11101.11101.11-
06 mar 2024100.39100.39100.39100.39100.39-
05 mar 2024100.45100.45100.45100.45100.45-
04 mar 2024101.88101.88101.88101.88101.88-
01 mar 2024102.27102.27102.27102.27102.27-
29 feb 2024102.38102.38102.38102.38102.38-
28 feb 2024100.71100.71100.71100.71100.71-
27 feb 2024101.95101.95101.95101.95101.95-
26 feb 2024100.52100.52100.52100.52100.52-
23 feb 2024100.58100.58100.58100.58100.58-
22 feb 2024100.49100.49100.49100.49100.49-
21 feb 202499.1499.1499.1499.1499.14-
20 feb 202498.1598.1598.1598.1598.15-
16 feb 202499.1699.1699.1699.1699.16-
15 feb 202498.4698.4698.4698.4698.46-
14 feb 202496.6196.6196.6196.6196.61-
13 feb 202495.7995.7995.7995.7995.79-
12 feb 202498.0798.0798.0798.0798.07-
09 feb 202497.5397.5397.5397.5397.53-
08 feb 202497.7697.7697.7697.7697.76-
07 feb 202497.6197.6197.6197.6197.61-
06 feb 202496.0896.0896.0896.0896.08-
05 feb 202495.3895.3895.3895.3895.38-
02 feb 202495.9895.9895.9895.9895.98-
01 feb 202496.5096.5096.5096.5096.50-
31 ene 202496.6496.6496.6496.6496.64-
30 ene 202498.2498.2498.2498.2498.24-
29 ene 202499.0199.0199.0199.0199.01-
26 ene 202497.7297.7297.7297.7297.72-
25 ene 202497.5297.5297.5297.5297.52-
24 ene 202497.5997.5997.5997.5997.59-
23 ene 202497.2897.2897.2897.2897.28-
22 ene 202497.4297.4297.4297.4297.42-
19 ene 202496.7696.7696.7696.7696.76-
18 ene 202496.7696.7696.7696.7696.76-
17 ene 202496.3696.3696.3696.3696.36-
16 ene 202496.9396.9396.9396.9396.93-
12 ene 202498.8198.8198.8198.8198.81-
11 ene 202498.2898.2898.2898.2898.28-
10 ene 202498.4398.4398.4398.4398.43-
09 ene 202498.6898.6898.6898.6898.68-
08 ene 202499.0499.0499.0499.0499.04-
05 ene 202499.0999.0999.0999.0999.09-
04 ene 202498.5598.5598.5598.5598.55-
03 ene 202499.6299.6299.6299.6299.62-
*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...