Nasdaq - Delayed Quote • USD
Kinetics Market Opportunities Inst (KMKYX)
At close: 8:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
Sep 26, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
Sep 25, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
Sep 24, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
Sep 23, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
Sep 20, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
Sep 19, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
Sep 18, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
Sep 17, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
Sep 16, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
Sep 13, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
Sep 12, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Sep 11, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
Sep 10, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
Sep 9, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
Sep 6, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
Sep 5, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
Sep 4, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Sep 3, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
Aug 30, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
Aug 29, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
Aug 28, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
Aug 27, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
Aug 26, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Aug 23, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
Aug 22, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
Aug 21, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
Aug 20, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
Aug 19, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
Aug 16, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Aug 15, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
Aug 14, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
Aug 13, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
Aug 12, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
Aug 9, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
Aug 8, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
Aug 7, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
Aug 6, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
Aug 5, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
Aug 2, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
Aug 1, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
Jul 31, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
Jul 30, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Jul 29, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
Jul 26, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
Jul 25, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
Jul 24, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
Jul 23, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Jul 22, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
Jul 19, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
Jul 18, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
Jul 17, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
Jul 16, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
Jul 15, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
Jul 12, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
Jul 11, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
Jul 10, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
Jul 9, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
Jul 8, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
Jul 5, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
Jul 3, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
Jul 2, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
Jul 1, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
Jun 28, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
Jun 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Jun 26, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
Jun 25, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Jun 24, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
Jun 21, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
Jun 20, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
Jun 18, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
Jun 17, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
Jun 14, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
Jun 13, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
Jun 12, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
Jun 11, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
Jun 10, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
Jun 7, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Jun 6, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
Jun 5, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
Jun 4, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jun 3, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
May 31, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
May 30, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
May 29, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
May 28, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
May 24, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
May 23, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
May 22, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
May 21, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
May 20, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
May 17, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
May 16, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
May 15, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
May 14, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
May 13, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
May 10, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
May 9, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
May 8, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
May 7, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
May 6, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
May 3, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
May 2, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
May 1, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Apr 30, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Apr 29, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Apr 26, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Apr 25, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
Apr 24, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Apr 23, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Apr 22, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Apr 19, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
Apr 18, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
Apr 17, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Apr 16, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
Apr 15, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Apr 12, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
Apr 11, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Apr 10, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
Apr 9, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
Apr 8, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
Apr 5, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Apr 4, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
Apr 3, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Apr 2, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Apr 1, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Mar 28, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
Mar 27, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Mar 26, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
Mar 25, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
Mar 22, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
Mar 21, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
Mar 20, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Mar 19, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
Mar 18, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Mar 15, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
Mar 14, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Mar 13, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Mar 12, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
Mar 11, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Mar 8, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Mar 7, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Mar 6, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Mar 5, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
Mar 4, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Mar 1, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Feb 29, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
Feb 28, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
Feb 27, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
Feb 26, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
Feb 23, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
Feb 22, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Feb 21, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
Feb 20, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
Feb 16, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
Feb 15, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
Feb 14, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Feb 13, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Feb 12, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
Feb 9, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
Feb 8, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
Feb 7, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Feb 6, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Feb 5, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
Feb 2, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
Feb 1, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Jan 31, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
Jan 30, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
Jan 29, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
Jan 26, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Jan 25, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
Jan 24, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
Jan 23, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
Jan 22, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Jan 19, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Jan 18, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Jan 17, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
Jan 16, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
Jan 12, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Jan 11, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
Jan 10, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Jan 9, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
Jan 8, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Jan 5, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
Jan 4, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
Jan 3, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Jan 2, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Dec 29, 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Dec 28, 2023 | 0.45 Dividend | |||||
Dec 28, 2023 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
Dec 27, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.58 | - |
Dec 26, 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 43.33 | - |
Dec 22, 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.31 | - |
Dec 21, 2023 | 43.59 | 43.59 | 43.59 | 43.59 | 43.15 | - |
Dec 20, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 42.97 | - |
Dec 19, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.96 | - |
Dec 18, 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.44 | - |
Dec 15, 2023 | 42.69 | 42.69 | 42.69 | 42.69 | 42.26 | - |
Dec 14, 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 42.63 | - |
Dec 13, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.29 | - |
Dec 12, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | - |
Dec 11, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.32 | - |
Dec 8, 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 41.79 | - |
Dec 7, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.09 | - |
Dec 6, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 40.93 | - |
Dec 5, 2023 | 41.48 | 41.48 | 41.48 | 41.48 | 41.06 | - |
Dec 4, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 42.12 | - |
Dec 1, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.58 | - |
Nov 30, 2023 | 42.69 | 42.69 | 42.69 | 42.69 | 42.26 | - |
Nov 29, 2023 | 42.52 | 42.52 | 42.52 | 42.52 | 42.09 | - |
Nov 28, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 41.83 | - |
Nov 27, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 41.75 | - |
Nov 24, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.07 | - |
Nov 22, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 41.87 | - |
Nov 21, 2023 | 42.03 | 42.03 | 42.03 | 42.03 | 41.61 | - |
Nov 20, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.67 | - |
Nov 17, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.72 | - |
Nov 16, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.18 | - |
Nov 15, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.15 | - |
Nov 14, 2023 | 42.42 | 42.42 | 42.42 | 42.42 | 41.99 | - |
Nov 13, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 41.64 | - |
Nov 10, 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 41.60 | - |
Nov 9, 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 41.60 | - |
Nov 8, 2023 | 41.67 | 41.67 | 41.67 | 41.67 | 41.25 | - |
Nov 7, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.92 | - |
Nov 6, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.47 | - |
Nov 3, 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 43.13 | - |
Nov 2, 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 42.95 | - |
Nov 1, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.36 | - |
Oct 31, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.21 | - |
Oct 30, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.09 | - |
Oct 27, 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 42.61 | - |
Oct 26, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.21 | - |
Oct 25, 2023 | 43.91 | 43.91 | 43.91 | 43.91 | 43.47 | - |
Oct 24, 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 42.83 | - |
Oct 23, 2023 | 43.48 | 43.48 | 43.48 | 43.48 | 43.04 | - |
Oct 20, 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 43.53 | - |
Oct 19, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 43.95 | - |
Oct 18, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.08 | - |
Oct 17, 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 43.72 | - |
Oct 16, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.30 | - |
Oct 13, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.33 | - |
Oct 12, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.33 | - |
Oct 11, 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.19 | - |
Oct 10, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.13 | - |
Oct 9, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 41.81 | - |
Oct 6, 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.30 | - |
Oct 5, 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 41.12 | - |
Oct 4, 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 40.90 | - |
Oct 3, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | - |
Oct 2, 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 40.84 | - |
Sep 29, 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 41.74 | - |
Sep 28, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 42.53 | - |
Related Tickers
ENPIX ProFunds UltraSector Energy Fund
41.83
+3.03%
ENPSX ProFunds UltraSector Energy Fund
35.40
+3.03%
FIKAX Fidelity Advisor Energy Z
47.79
+2.07%
FANIX Fidelity Advisor Energy I
47.83
+2.07%
FSENX Fidelity Select Energy Portfolio
58.71
+2.07%
FANAX Fidelity Advisor Energy A
45.01
+2.06%
FAGNX Fidelity Advisor Energy M
46.25
+2.05%
FNRCX Fidelity Advisor Energy C
40.92
+2.04%
HNRIX Hennessy Energy Transition Instl
26.61
+1.68%
HNRGX Hennessy Energy Transition Investor
26.03
+1.68%
FSEAX Fidelity Emerging Asia
50.18
+1.62%
CIVIX Causeway International Value Instl
22.47
+1.58%
FERIX Fidelity Advisor Emerging Asia I
50.78
+1.58%
FIQPX Fidelity Advisor Emerging Asia Z
50.81
+1.58%
FEAAX Fidelity Advisor Emerging Asia A
48.37
+1.57%
FEATX Fidelity Advisor Emerging Asia M
46.08
+1.56%
FERCX Fidelity Advisor Emerging Asia C
41.00
+1.56%
CIVVX Causeway International Value Inv
22.26
+1.55%
MISMX Matthews EM Sm Coms Instl
27.40
+1.41%
MSMLX Matthews EM Sm Coms Inv
27.40
+1.41%
SVFYX Smead Value Y
84.65
+1.38%
SVFDX Smead Value R1
82.72
+1.37%
SVFCX Smead Value C
81.25
+1.37%
SVFAX Smead Value A
83.53
+1.37%
SMVLX Smead Value Investor
84.36
+1.37%
SVFFX Smead Value I1
84.44
+1.37%
SVFKX Smead Value R2
85.37
+1.37%
CIOIX Causeway International Opps Inst
18.61
+1.31%
GBATX GMO Strategic Opportunities Allc III
18.26
-0.33%
CIOVX Causeway International Opps Inv
18.43
+1.26%
KMKCX Kinetics Market Opportunities Adv C
57.91
+1.24%
KMKAX Kinetics Market Opportunities Adv A
61.23
+1.24%
TVRVX Third Avenue Real Estate Value Fund
24.54
+1.24%
KMKNX Kinetics Market Opportunities No Load
62.40
+1.23%
TAREX Third Avenue Real Estate Value Instl
24.66
+1.23%
TARZX Third Avenue Real Estate Value Z
24.59
+1.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.85
+1.19%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.68
+1.18%
DODFX Dodge & Cox International Stock Fund
56.67
+1.18%
LSHEX Kinetics Spin-Off and Corp Rest No Load
30.20
+1.14%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.57
+1.13%
FSUTX Fidelity Select Utilities
127.38
+1.12%
FUGAX Fidelity Advisor Utilities A
46.98
+1.12%
FAUFX Fidelity Advisor Utilities Fund
47.10
+1.12%
KNPAX Kinetics Paradigm Adv A
107.13
+1.11%
KNPYX Kinetics Paradigm Instl
114.42
+1.11%
WWNPX Kinetics Paradigm No Load
112.76
+1.11%
FIKIX Fidelity Advisor Utilities Z
48.23
+1.11%
FUGIX Fidelity Advisor Utilities I
48.25
+1.11%
KNPCX Kinetics Paradigm Adv C
95.62
+1.11%
FUGCX Fidelity Advisor Utilities C
45.67
+1.11%
TRGVX T. Rowe Price Glbl Val Eq
18.39
0.00%
PRIGX T. Rowe Price Glbl Val Eq Cl I
18.50
0.00%
NWKEX Nationwide WCM Focused Sm Cp R6
34.50
0.00%
NWGPX Nationwide WCM Focused Sm Cp A
32.01
0.00%
DODWX Dodge & Cox Global Stock Fund
17.02
+1.07%
KINCX Kinetics Internet Adv C
61.44
+1.05%
KINAX Kinetics Internet Adv A
75.26
+1.05%
WWWFX Kinetics Internet No Load
83.38
+1.04%
MOWNX Moerus Worldwide Value N
17.46
+1.04%
MOWIX Moerus Worldwide Value Institutional
17.51
+1.04%
CGVVX Causeway Global Value Inv
15.73
+1.03%
CGVIX Causeway Global Value Inst
15.87
+1.02%
FIUIX Fidelity Telecom and Utilities
34.79
+1.02%
APDYX Artisan Developing World Fund
21.41
+0.99%
PRUQX PGIM Jennison Utility R6
16.58
+0.97%
VIESX Virtus KAR Emerging Markets Small-Cap I
16.61
+0.97%
VRESX Virtus KAR Emerging Markets Small-Cap R6
16.63
+0.97%
PCIEX PACE International Equity P
19.89
+0.96%
PWIYX PACE International Equity Y
19.95
+0.96%
PWGAX PACE International Equity A
20.06
+0.96%
ARTYX Artisan Developing World Investor
21.16
+0.95%
VCESX Virtus KAR Emerging Markets Small-Cap Fund
15.97
+0.95%
BPTUX Baron Partners R6
174.71
+0.95%
BPTIX Baron Partners Institutional
174.75
+0.95%
BPTRX Baron Partners Retail
167.51
+0.95%
BLUEX AMG Veritas Global Real Return I
39.76
0.00%
APHYX Artisan Developing World Fund
21.55
+0.94%
KSCYX Kinetics Small Cap Opportunities Inst
156.34
+0.94%
KSCOX Kinetics Small Cap Opportunities No Load
152.44
+0.93%
KSOAX Kinetics Small Cap Opportunities Adv A
145.97
+0.93%
KSOCX Kinetics Small Cap Opportunities Adv C
136.56
+0.93%
VKSAX Virtus KAR Small-Mid Cap Core A
20.64
0.00%
JARIX Easterly Global Real Estate Fund
15.93
0.00%
PCUFX PGIM Jennison Utility Fund
16.38
+0.92%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
16.42
+0.92%
DSCPX Davenport Small Cap Focus Fund
17.59
+0.92%
JDURX PGIM Jennison Utility Fund
16.51
+0.92%
PRUAX PGIM Jennison Utility A
16.53
+0.92%
PRUZX PGIM Jennison Utility Z
16.61
+0.91%
VKSRX Virtus KAR Small-Mid Cap Core R6
21.07
0.00%
BREFX Baron Real Estate Retail
40.13
+0.91%
BREUX Baron Real Estate R6
41.39
+0.90%
BREIX Baron Real Estate Institutional
41.40
+0.90%
JACRX Easterly Global Real Estate C
15.08
0.00%
JAREX Easterly Global Real Estate Fund
15.01
0.00%
RCMFX Schwartz Value Focused
54.38
+0.89%
VKSCX Virtus KAR Small-Mid Cap Core C
19.64
0.00%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.51
+0.86%