U.S. markets close in 2 hours 20 minutes

Kinetics Spin-Off and Corp Rest No Load (LSHEX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.59+0.09 (+0.44%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024------
03 may 2024------
02 may 202420.5020.5020.5020.5020.50-
01 may 202420.4620.4620.4620.4620.46-
30 abr 202420.8520.8520.8520.8520.85-
29 abr 202421.5321.5321.5321.5321.53-
26 abr 202421.3821.3821.3821.3821.38-
25 abr 202421.2721.2721.2721.2721.27-
24 abr 202421.2321.2321.2321.2321.23-
23 abr 202421.2221.2221.2221.2221.22-
22 abr 202421.1021.1021.1021.1021.10-
19 abr 202420.9720.9720.9720.9720.97-
18 abr 202420.9820.9820.9820.9820.98-
17 abr 202421.0121.0121.0121.0121.01-
16 abr 202421.0921.0921.0921.0921.09-
15 abr 202421.0321.0321.0321.0321.03-
12 abr 202421.5621.5621.5621.5621.56-
11 abr 202421.5221.5221.5221.5221.52-
10 abr 202421.3421.3421.3421.3421.34-
09 abr 202421.2821.2821.2821.2821.28-
08 abr 202421.0421.0421.0421.0421.04-
05 abr 202421.4121.4121.4121.4121.41-
04 abr 202421.3821.3821.3821.3821.38-
03 abr 202421.1321.1321.1321.1321.13-
02 abr 202420.8320.8320.8320.8320.83-
01 abr 202420.7620.7620.7620.7620.76-
28 mar 202420.9820.9820.9820.9820.98-
27 mar 202420.8920.8920.8920.8920.89-
26 mar 202420.4320.4320.4320.4320.43-
25 mar 202420.8120.8120.8120.8120.81-
22 mar 202420.5220.5220.5220.5220.52-
21 mar 202420.7120.7120.7120.7120.71-
20 mar 202420.6220.6220.6220.6220.62-
19 mar 202420.5220.5220.5220.5220.52-
18 mar 202420.3620.3620.3620.3620.36-
15 mar 202420.3820.3820.3820.3820.38-
14 mar 202420.1620.1620.1620.1620.16-
13 mar 202419.9219.9219.9219.9219.92-
12 mar 202419.6619.6619.6619.6619.66-
11 mar 202419.4919.4919.4919.4919.49-
08 mar 202419.2919.2919.2919.2919.29-
07 mar 202419.1119.1119.1119.1119.11-
06 mar 202418.9418.9418.9418.9418.94-
05 mar 202419.1319.1319.1319.1319.13-
04 mar 202419.3519.3519.3519.3519.35-
01 mar 202419.5219.5219.5219.5219.52-
29 feb 202419.6019.6019.6019.6019.60-
28 feb 202419.2919.2919.2919.2919.29-
27 feb 202419.6719.6719.6719.6719.67-
26 feb 202419.4419.4419.4419.4419.44-
23 feb 202419.4619.4619.4619.4619.46-
22 feb 202419.4419.4419.4419.4419.44-
21 feb 202419.1019.1019.1019.1019.10-
20 feb 202418.8918.8918.8918.8918.89-
16 feb 202419.0919.0919.0919.0919.09-
15 feb 202418.8618.8618.8618.8618.86-
14 feb 202418.4018.4018.4018.4018.40-
13 feb 202418.2618.2618.2618.2618.26-
12 feb 202418.7218.7218.7218.7218.72-
09 feb 202418.7318.7318.7318.7318.73-
08 feb 202418.7918.7918.7918.7918.79-
07 feb 202418.8718.8718.8718.8718.87-
06 feb 202418.4318.4318.4318.4318.43-
05 feb 202418.3218.3218.3218.3218.32-
02 feb 202418.4618.4618.4618.4618.46-
01 feb 202418.5618.5618.5618.5618.56-
31 ene 202418.5818.5818.5818.5818.58-
30 ene 202419.0119.0119.0119.0119.01-
29 ene 202419.0919.0919.0919.0919.09-
26 ene 202418.8018.8018.8018.8018.80-
25 ene 202418.8518.8518.8518.8518.85-
24 ene 202418.8918.8918.8918.8918.89-
23 ene 202418.8318.8318.8318.8318.83-
22 ene 202418.8618.8618.8618.8618.86-
19 ene 202418.7618.7618.7618.7618.76-
18 ene 202418.7618.7618.7618.7618.76-
17 ene 202418.6418.6418.6418.6418.64-
16 ene 202418.7218.7218.7218.7218.72-
12 ene 202419.1419.1419.1419.1419.14-
11 ene 202418.9418.9418.9418.9418.94-
10 ene 202418.9518.9518.9518.9518.95-
09 ene 202419.0619.0619.0619.0619.06-
08 ene 202419.1219.1219.1219.1219.12-
05 ene 202419.2519.2519.2519.2519.25-
04 ene 202419.2319.2319.2319.2319.23-
03 ene 202419.5619.5619.5619.5619.56-
02 ene 202419.6719.6719.6719.6719.67-
29 dic 202319.4619.4619.4619.4619.46-
28 dic 202319.6919.6919.6919.6919.69-
28 dic 20230.026 Dividendo
28 dic 20231.706 Ganancias de capital
27 dic 202321.7421.7421.7421.7420.01-
26 dic 202321.7621.7621.7621.7620.03-
22 dic 202321.5821.5821.5821.5819.86-
21 dic 202321.5321.5321.5321.5319.81-
20 dic 202321.4621.4621.4621.4619.75-
19 dic 202321.6021.6021.6021.6019.88-
18 dic 202321.3321.3321.3321.3319.63-
15 dic 202321.2921.2921.2921.2919.59-
14 dic 202321.3521.3521.3521.3519.65-
*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...