Singapore markets closed

Kinetics Paradigm Instl (KNPYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
87.53-0.04 (-0.05%)
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...