Singapore markets closed

Kinetics Paradigm Adv A (KNPAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
78.53+0.24 (+0.31%)
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202478.5378.5378.5378.5378.53-
25 Apr 202478.2978.2978.2978.2978.29-
24 Apr 202477.8777.8777.8777.8777.87-
23 Apr 202478.2478.2478.2478.2478.24-
22 Apr 202477.8277.8277.8277.8277.82-
19 Apr 202477.1577.1577.1577.1577.15-
18 Apr 202476.9076.9076.9076.9076.90-
17 Apr 202476.7076.7076.7076.7076.70-
16 Apr 202477.0877.0877.0877.0877.08-
15 Apr 202477.2077.2077.2077.2077.20-
12 Apr 202479.6979.6979.6979.6979.69-
11 Apr 202480.2080.2080.2080.2080.20-
10 Apr 202479.4979.4979.4979.4979.49-
09 Apr 202479.3479.3479.3479.3479.34-
08 Apr 202478.9478.9478.9478.9478.94-
05 Apr 202479.5279.5279.5279.5279.52-
04 Apr 202479.6679.6679.6679.6679.66-
03 Apr 202478.6178.6178.6178.6178.61-
02 Apr 202477.7277.7277.7277.7277.72-
01 Apr 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 Jan 202466.9566.9566.9566.9566.95-
30 Jan 202468.4068.4068.4068.4068.40-
29 Jan 202468.9068.9068.9068.9068.90-
26 Jan 202467.8167.8167.8167.8167.81-
25 Jan 202467.6267.6267.6267.6267.62-
24 Jan 202467.7067.7067.7067.7067.70-
23 Jan 202467.3567.3567.3567.3567.35-
22 Jan 202467.3967.3967.3967.3967.39-
19 Jan 202467.1167.1167.1167.1167.11-
18 Jan 202467.1167.1167.1167.1167.11-
17 Jan 202466.9666.9666.9666.9666.96-
16 Jan 202467.2667.2667.2667.2667.26-
12 Jan 202468.8668.8668.8668.8668.86-
11 Jan 202468.5568.5568.5568.5568.55-
10 Jan 202468.6768.6768.6768.6768.67-
09 Jan 202468.8768.8768.8768.8768.87-
08 Jan 202469.0869.0869.0869.0869.08-
05 Jan 202469.0869.0869.0869.0869.08-
04 Jan 202468.9368.9368.9368.9368.93-
03 Jan 202469.8469.8469.8469.8469.84-
02 Jan 202470.5870.5870.5870.5870.58-
29 Dec 202369.6169.6169.6169.6169.61-
28 Dec 202370.3970.3970.3970.3970.39-
28 Dec 20230 Dividend
28 Dec 20234.131 Capital gain
27 Dec 202375.8375.8375.8375.8371.70-
26 Dec 202375.6375.6375.6375.6371.51-
22 Dec 202375.2275.2275.2275.2271.12-
21 Dec 202375.1075.1075.1075.1071.01-
20 Dec 202374.6574.6574.6574.6570.58-
19 Dec 202375.1975.1975.1975.1971.09-
18 Dec 202374.2174.2174.2174.2170.17-
15 Dec 202373.9873.9873.9873.9869.95-
14 Dec 202374.4674.4674.4674.4670.40-
13 Dec 202373.4273.4273.4273.4269.42-
12 Dec 202371.8771.8771.8771.8767.95-
11 Dec 202371.9271.9271.9271.9268.00-
08 Dec 202372.1272.1272.1272.1268.19-
07 Dec 202370.9870.9870.9870.9867.11-
06 Dec 202370.2070.2070.2070.2066.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...