Singapore markets open in 8 hours 59 minutes

Kinetics Paradigm Instl (KNPYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
82.23+0.27 (+0.33%)
At close: 08:01PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202482.2382.2382.2382.2382.23-
18 Apr 202481.9681.9681.9681.9681.96-
17 Apr 202481.7681.7681.7681.7681.76-
16 Apr 202482.1682.1682.1682.1682.16-
15 Apr 202482.2882.2882.2882.2882.28-
12 Apr 202484.9384.9384.9384.9384.93-
11 Apr 202485.4785.4785.4785.4785.47-
10 Apr 202484.7284.7284.7284.7284.72-
09 Apr 202484.5584.5584.5584.5584.55-
08 Apr 202484.1384.1384.1384.1384.13-
05 Apr 202484.7584.7584.7584.7584.75-
04 Apr 202484.8984.8984.8984.8984.89-
03 Apr 202483.7783.7783.7783.7783.77-
02 Apr 202482.8282.8282.8282.8282.82-
01 Apr 202483.2883.2883.2883.2883.28-
28 Mar 202484.2784.2784.2784.2784.27-
27 Mar 202483.6783.6783.6783.6783.67-
26 Mar 202482.1182.1182.1182.1182.11-
25 Mar 202483.7783.7783.7783.7783.77-
22 Mar 202481.4981.4981.4981.4981.49-
21 Mar 202482.3482.3482.3482.3482.34-
20 Mar 202482.1182.1182.1182.1182.11-
19 Mar 202481.4881.4881.4881.4881.48-
18 Mar 202481.4981.4981.4981.4981.49-
15 Mar 202481.8581.8581.8581.8581.85-
14 Mar 202481.2281.2281.2281.2281.22-
13 Mar 202481.2181.2181.2181.2181.21-
12 Mar 202479.8579.8579.8579.8579.85-
11 Mar 202479.3179.3179.3179.3179.31-
08 Mar 202478.1578.1578.1578.1578.15-
07 Mar 202477.1377.1377.1377.1377.13-
06 Mar 202476.4376.4376.4376.4376.43-
05 Mar 202476.4076.4076.4076.4076.40-
04 Mar 202478.0278.0278.0278.0278.02-
01 Mar 202477.9277.9277.9277.9277.92-
29 Feb 202477.9777.9777.9777.9777.97-
28 Feb 202476.4976.4976.4976.4976.49-
27 Feb 202477.1877.1877.1877.1877.18-
26 Feb 202475.9275.9275.9275.9275.92-
23 Feb 202475.6275.6275.6275.6275.62-
22 Feb 202475.7375.7375.7375.7375.73-
21 Feb 202474.1774.1774.1774.1774.17-
20 Feb 202473.5273.5273.5273.5273.52-
16 Feb 202474.2174.2174.2174.2174.21-
15 Feb 202473.5773.5773.5773.5773.57-
14 Feb 202471.8171.8171.8171.8171.81-
13 Feb 202470.9070.9070.9070.9070.90-
12 Feb 202472.7072.7072.7072.7072.70-
09 Feb 202472.1472.1472.1472.1472.14-
08 Feb 202472.1272.1272.1272.1272.12-
07 Feb 202472.0472.0472.0472.0472.04-
06 Feb 202470.5870.5870.5870.5870.58-
05 Feb 202469.8769.8769.8769.8769.87-
02 Feb 202470.5170.5170.5170.5170.51-
01 Feb 202471.1771.1771.1771.1771.17-
31 Jan 202471.2971.2971.2971.2971.29-
30 Jan 202472.8472.8472.8472.8472.84-
29 Jan 202473.3673.3673.3673.3673.36-
26 Jan 202472.2172.2172.2172.2172.21-
25 Jan 202472.0072.0072.0072.0072.00-
24 Jan 202472.0872.0872.0872.0872.08-
23 Jan 202471.7171.7171.7171.7171.71-
22 Jan 202471.7671.7671.7671.7671.76-
19 Jan 202471.4571.4571.4571.4571.45-
18 Jan 202471.4571.4571.4571.4571.45-
17 Jan 202471.2971.2971.2971.2971.29-
16 Jan 202471.6171.6171.6171.6171.61-
12 Jan 202473.3073.3073.3073.3073.30-
11 Jan 202472.9872.9872.9872.9872.98-
10 Jan 202473.1073.1073.1073.1073.10-
09 Jan 202473.3273.3273.3273.3273.32-
08 Jan 202473.5373.5373.5373.5373.53-
05 Jan 202473.5373.5373.5373.5373.53-
04 Jan 202473.3773.3773.3773.3773.37-
03 Jan 202474.3474.3474.3474.3474.34-
02 Jan 202475.1375.1375.1375.1375.13-
29 Dec 202374.1074.1074.1074.1074.10-
28 Dec 202374.9274.9274.9274.9274.92-
28 Dec 20230 Dividend
28 Dec 20234.131 Capital gain
27 Dec 202380.4480.4480.4480.4476.31-
26 Dec 202380.2380.2380.2380.2376.11-
22 Dec 202379.7979.7979.7979.7975.69-
21 Dec 202379.6779.6779.6779.6775.58-
20 Dec 202379.1879.1879.1879.1875.11-
19 Dec 202379.7679.7679.7679.7675.66-
18 Dec 202378.7278.7278.7278.7274.68-
15 Dec 202378.4778.4778.4778.4774.44-
14 Dec 202378.9778.9778.9778.9774.91-
13 Dec 202377.8877.8877.8877.8873.88-
12 Dec 202376.2276.2276.2276.2272.31-
11 Dec 202376.2876.2876.2876.2872.36-
08 Dec 202376.4976.4976.4976.4972.56-
07 Dec 202375.2775.2775.2775.2771.40-
06 Dec 202374.4574.4574.4574.4570.63-
05 Dec 202374.5674.5674.5674.5670.73-
04 Dec 202377.7577.7577.7577.7573.76-
01 Dec 202381.6681.6681.6681.6677.47-
30 Nov 202379.0179.0179.0179.0174.95-
29 Nov 202378.5278.5278.5278.5274.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...