Singapore markets closed
Straits Times Index
3,309.06 +4.07 (+0.12%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,414.73 -23.92 (-0.28%) Bitcoin USD
66,166.88 -11.77 (-0.02%) CMC Crypto 200
1,394.92 +21.08 (+1.53%)
Kinetics Market Opportunities No Load (KMKNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 15 May 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 14 May 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 13 May 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 10 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 09 May 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 08 May 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 07 May 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 06 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 03 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 02 May 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 01 May 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 30 Apr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 29 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 26 Apr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 25 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 24 Apr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 23 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 22 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 19 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 18 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 17 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 16 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 15 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 12 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 11 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 10 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 09 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 08 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 05 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 04 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 03 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 02 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 01 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 28 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 27 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 26 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 25 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 22 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 21 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 20 Mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 19 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 18 Mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 15 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 14 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 13 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 12 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 11 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 08 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 07 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 06 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 05 Mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 04 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 01 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 29 Feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 28 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 27 Feb 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 26 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 23 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 22 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 21 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 20 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 16 Feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 15 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 14 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 13 Feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 12 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 09 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 08 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 07 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 06 Feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 05 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 02 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 01 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 31 Jan 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 30 Jan 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 29 Jan 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 26 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 25 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 24 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 23 Jan 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 22 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 19 Jan 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 18 Jan 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 17 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 16 Jan 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 12 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 11 Jan 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 10 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 09 Jan 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 08 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 05 Jan 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 04 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 03 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 02 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 29 Dec 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 28 Dec 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 28 Dec 2023 | 0.363 Dividend | |||||
| 27 Dec 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 42.89 | - |
| 26 Dec 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.