Singapore markets closed

Kinetics Paradigm Instl (KNPYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
103.03+1.75 (+1.73%)
At close: 08:01PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024103.03103.03103.03103.03103.03-
11 Jul 2024101.28101.28101.28101.28101.28-
10 Jul 2024100.04100.04100.04100.04100.04-
09 Jul 202497.5597.5597.5597.5597.55-
08 Jul 202497.3797.3797.3797.3797.37-
05 Jul 202497.2797.2797.2797.2797.27-
03 Jul 202497.7397.7397.7397.7397.73-
02 Jul 202496.8096.8096.8096.8096.80-
01 Jul 202495.8595.8595.8595.8595.85-
28 Jun 202494.8994.8994.8994.8994.89-
27 Jun 202495.1195.1195.1195.1195.11-
26 Jun 202495.6895.6895.6895.6895.68-
25 Jun 202496.4596.4596.4596.4596.45-
24 Jun 202495.7495.7495.7495.7495.74-
21 Jun 202497.2097.2097.2097.2097.20-
20 Jun 202499.1399.1399.1399.1399.13-
18 Jun 202498.3098.3098.3098.3098.30-
17 Jun 202498.0398.0398.0398.0398.03-
14 Jun 202496.8996.8996.8996.8996.89-
13 Jun 202498.3998.3998.3998.3998.39-
12 Jun 202499.8499.8499.8499.8499.84-
11 Jun 202498.7998.7998.7998.7998.79-
10 Jun 202495.5895.5895.5895.5895.58-
07 Jun 202483.6183.6183.6183.6183.61-
06 Jun 202485.0785.0785.0785.0785.07-
05 Jun 202485.3485.3485.3485.3485.34-
04 Jun 202484.3684.3684.3684.3684.36-
03 Jun 202485.3285.3285.3285.3285.32-
31 May 202486.4186.4186.4186.4186.41-
30 May 202486.4886.4886.4886.4886.48-
29 May 202485.9585.9585.9585.9585.95-
28 May 202486.7786.7786.7786.7786.77-
24 May 202486.5986.5986.5986.5986.59-
23 May 202485.7585.7585.7585.7585.75-
22 May 202486.5986.5986.5986.5986.59-
21 May 202487.5387.5387.5387.5387.53-
20 May 202487.5787.5787.5787.5787.57-
17 May 202486.3786.3786.3786.3786.37-
16 May 202485.8385.8385.8385.8385.83-
15 May 202485.3585.3585.3585.3585.35-
14 May 202485.0585.0585.0585.0585.05-
13 May 202484.9584.9584.9584.9584.95-
10 May 202486.2286.2286.2286.2286.22-
09 May 202485.9285.9285.9285.9285.92-
08 May 202481.3781.3781.3781.3781.37-
07 May 202482.0082.0082.0082.0082.00-
06 May 202482.1482.1482.1482.1482.14-
03 May 202480.9380.9380.9380.9380.93-
02 May 202479.8579.8579.8579.8579.85-
01 May 202479.3379.3379.3379.3379.33-
30 Apr 202481.0481.0481.0481.0481.04-
29 Apr 202484.2084.2084.2084.2084.20-
26 Apr 202483.7283.7283.7283.7283.72-
25 Apr 202483.4583.4583.4583.4583.45-
24 Apr 202483.0083.0083.0083.0083.00-
23 Apr 202483.3983.3983.3983.3983.39-
22 Apr 202482.9582.9582.9582.9582.95-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...