Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Kinetics Paradigm Adv A (KNPAX)

145.47
+2.67
+(1.87%)
As of 8:06:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025145.47145.47145.47145.47145.47-
Mar 31, 2025142.80142.80142.80142.80142.80-
Mar 28, 2025141.25141.25141.25141.25141.25-
Mar 27, 2025144.64144.64144.64144.64144.64-
Mar 26, 2025146.61146.61146.61146.61146.61-
Mar 25, 2025147.27147.27147.27147.27147.27-
Mar 24, 2025146.21146.21146.21146.21146.21-
Mar 21, 2025139.46139.46139.46139.46139.46-
Mar 20, 2025147.19147.19147.19147.19147.19-
Mar 19, 2025148.48148.48148.48148.48148.48-
Mar 18, 2025143.96143.96143.96143.96143.96-
Mar 17, 2025144.14144.14144.14144.14144.14-
Mar 14, 2025142.43142.43142.43142.43142.43-
Mar 13, 2025135.91135.91135.91135.91135.91-
Mar 12, 2025143.78143.78143.78143.78143.78-
Mar 11, 2025142.13142.13142.13142.13142.13-
Mar 10, 2025141.87141.87141.87141.87141.87-
Mar 7, 2025146.90146.90146.90146.90146.90-
Mar 6, 2025141.42141.42141.42141.42141.42-
Mar 5, 2025147.32147.32147.32147.32147.32-
Mar 4, 2025146.36146.36146.36146.36146.36-
Mar 3, 2025145.67145.67145.67145.67145.67-
Feb 28, 2025151.30151.30151.30151.30151.30-
Feb 27, 2025145.18145.18145.18145.18145.18-
Feb 26, 2025145.09145.09145.09145.09145.09-
Feb 25, 2025140.80140.80140.80140.80140.80-
Feb 24, 2025142.69142.69142.69142.69142.69-
Feb 21, 2025146.61146.61146.61146.61146.61-
Feb 20, 2025154.61154.61154.61154.61154.61-
Feb 19, 2025152.41152.41152.41152.41152.41-
Feb 18, 2025152.61152.61152.61152.61152.61-
Feb 14, 2025149.73149.73149.73149.73149.73-
Feb 13, 2025148.14148.14148.14148.14148.14-
Feb 12, 2025147.28147.28147.28147.28147.28-
Feb 11, 2025148.63148.63148.63148.63148.63-
Feb 10, 2025150.64150.64150.64150.64150.64-
Feb 7, 2025146.93146.93146.93146.93146.93-
Feb 6, 2025146.86146.86146.86146.86146.86-
Feb 5, 2025151.32151.32151.32151.32151.32-
Feb 4, 2025148.15148.15148.15148.15148.15-
Feb 3, 2025146.65146.65146.65146.65146.65-
Jan 31, 2025144.13144.13144.13144.13144.13-
Jan 30, 2025144.62144.62144.62144.62144.62-
Jan 29, 2025142.82142.82142.82142.82142.82-
Jan 28, 2025142.24142.24142.24142.24142.24-
Jan 27, 2025140.70140.70140.70140.70140.70-
Jan 24, 2025150.40150.40150.40150.40150.40-
Jan 23, 2025153.71153.71153.71153.71153.71-
Jan 22, 2025154.59154.59154.59154.59154.59-
Jan 21, 2025155.42155.42155.42155.42155.42-
Jan 17, 2025153.86153.86153.86153.86153.86-
Jan 16, 2025151.55151.55151.55151.55151.55-
Jan 15, 2025149.91149.91149.91149.91149.91-
Jan 14, 2025145.44145.44145.44145.44145.44-
Jan 13, 2025142.54142.54142.54142.54142.54-
Jan 10, 2025142.88142.88142.88142.88142.88-
Jan 8, 2025141.04141.04141.04141.04141.04-
Jan 7, 2025139.93139.93139.93139.93139.93-
Jan 6, 2025138.57138.57138.57138.57138.57-
Jan 3, 2025136.61136.61136.61136.61136.61-
Jan 2, 2025133.49133.49133.49133.49133.49-
Dec 31, 2024127.01127.01127.01127.01127.01-
Dec 30, 2024 0.00 Dividend
Dec 30, 2024127.33127.33127.33127.33127.33-
Dec 30, 2024 3.86 Capital Gains
Dec 27, 2024134.28134.28134.28134.28130.42-
Dec 26, 2024136.29136.29136.29136.29132.37-
Dec 24, 2024136.10136.10136.10136.10132.18-
Dec 23, 2024133.01133.01133.01133.01129.18-
Dec 20, 2024133.04133.04133.04133.04129.21-
Dec 19, 2024129.58129.58129.58129.58125.85-
Dec 18, 2024131.76131.76131.76131.76127.97-
Dec 17, 2024141.10141.10141.10141.10137.04-
Dec 16, 2024142.19142.19142.19142.19138.10-
Dec 13, 2024140.19140.19140.19140.19136.16-
Dec 12, 2024139.88139.88139.88139.88135.86-
Dec 11, 2024141.35141.35141.35141.35137.28-
Dec 10, 2024147.62147.62147.62147.62143.37-
Dec 9, 2024149.96149.96149.96149.96145.65-
Dec 6, 2024152.26152.26152.26152.26147.88-
Dec 5, 2024152.97152.97152.97152.97148.57-
Dec 4, 2024156.51156.51156.51156.51152.01-
Dec 3, 2024170.88170.88170.88170.88165.96-
Dec 2, 2024165.20165.20165.20165.20160.45-
Nov 29, 2024173.65173.65173.65173.65168.65-
Nov 27, 2024176.83176.83176.83176.83171.74-
Nov 26, 2024170.39170.39170.39170.39165.49-
Nov 25, 2024174.09174.09174.09174.09169.08-
Nov 22, 2024184.29184.29184.29184.29178.99-
Nov 21, 2024166.04166.04166.04166.04161.26-
Nov 20, 2024159.80159.80159.80159.80155.20-
Nov 19, 2024156.81156.81156.81156.81152.30-
Nov 18, 2024155.10155.10155.10155.10150.64-
Nov 15, 2024152.23152.23152.23152.23147.85-
Nov 14, 2024151.64151.64151.64151.64147.28-
Nov 13, 2024153.04153.04153.04153.04148.64-
Nov 12, 2024156.48156.48156.48156.48151.98-
Nov 11, 2024155.37155.37155.37155.37150.90-
Nov 8, 2024152.23152.23152.23152.23147.85-
Nov 7, 2024148.60148.60148.60148.60144.33-
Nov 6, 2024147.60147.60147.60147.60143.35-
Nov 5, 2024139.03139.03139.03139.03135.03-
Nov 4, 2024135.02135.02135.02135.02131.14-
Nov 1, 2024132.47132.47132.47132.47128.66-
Oct 31, 2024132.00132.00132.00132.00128.20-
Oct 30, 2024131.48131.48131.48131.48127.70-
Oct 29, 2024127.96127.96127.96127.96124.28-
Oct 28, 2024125.97125.97125.97125.97122.35-
Oct 25, 2024125.80125.80125.80125.80122.18-
Oct 24, 2024125.71125.71125.71125.71122.09-
Oct 23, 2024124.60124.60124.60124.60121.02-
Oct 22, 2024125.39125.39125.39125.39121.78-
Oct 21, 2024124.31124.31124.31124.31120.73-
Oct 18, 2024123.47123.47123.47123.47119.92-
Oct 17, 2024123.33123.33123.33123.33119.78-
Oct 16, 2024121.75121.75121.75121.75118.25-
Oct 15, 2024120.60120.60120.60120.60117.13-
Oct 14, 2024122.71122.71122.71122.71119.18-
Oct 11, 2024121.36121.36121.36121.36117.87-
Oct 10, 2024115.96115.96115.96115.96112.62-
Oct 9, 2024114.39114.39114.39114.39111.10-
Oct 8, 2024113.60113.60113.60113.60110.33-
Oct 7, 2024114.90114.90114.90114.90111.59-
Oct 4, 2024114.55114.55114.55114.55111.25-
Oct 3, 2024113.18113.18113.18113.18109.92-
Oct 2, 2024110.00110.00110.00110.00106.84-
Oct 1, 2024109.05109.05109.05109.05105.91-
Sep 30, 2024106.50106.50106.50106.50103.44-
Sep 27, 2024107.13107.13107.13107.13104.05-
Sep 26, 2024105.95105.95105.95105.95102.90-
Sep 25, 2024109.89109.89109.89109.89106.73-
Sep 24, 2024111.35111.35111.35111.35108.15-
Sep 23, 2024111.75111.75111.75111.75108.54-
Sep 20, 2024110.20110.20110.20110.20107.03-
Sep 19, 2024108.66108.66108.66108.66105.53-
Sep 18, 2024104.99104.99104.99104.99101.97-
Sep 17, 2024104.44104.44104.44104.44101.44-
Sep 16, 2024101.26101.26101.26101.2698.35-
Sep 13, 202499.0599.0599.0599.0596.20-
Sep 12, 202497.3897.3897.3897.3894.58-
Sep 11, 202496.4296.4296.4296.4293.65-
Sep 10, 202496.0996.0996.0996.0993.33-
Sep 9, 202496.3996.3996.3996.3993.62-
Sep 6, 202496.1296.1296.1296.1293.35-
Sep 5, 202496.3596.3596.3596.3593.58-
Sep 4, 202497.5697.5697.5697.5694.75-
Sep 3, 202498.4898.4898.4898.4895.65-
Aug 30, 2024103.38103.38103.38103.38100.41-
Aug 29, 2024103.49103.49103.49103.49100.51-
Aug 28, 2024103.69103.69103.69103.69100.71-
Aug 27, 2024103.06103.06103.06103.06100.10-
Aug 26, 2024103.61103.61103.61103.61100.63-
Aug 23, 2024103.73103.73103.73103.73100.75-
Aug 22, 2024100.29100.29100.29100.2997.40-
Aug 21, 2024100.07100.07100.07100.0797.19-
Aug 20, 202498.9798.9798.9798.9796.12-
Aug 19, 2024100.79100.79100.79100.7997.89-
Aug 16, 202499.1199.1199.1199.1196.26-
Aug 15, 202499.0399.0399.0399.0396.18-
Aug 14, 202498.4398.4398.4398.4395.60-
Aug 13, 202498.7298.7298.7298.7295.88-
Aug 12, 202499.3999.3999.3999.3996.53-
Aug 9, 202498.8398.8398.8398.8395.99-
Aug 8, 202498.8798.8798.8798.8796.03-
Aug 7, 202493.4093.4093.4093.4090.71-
Aug 6, 202493.7493.7493.7493.7491.04-
Aug 5, 202491.5591.5591.5591.5588.92-
Aug 2, 202495.8995.8995.8995.8993.13-
Aug 1, 202499.6399.6399.6399.6396.76-
Jul 31, 2024102.08102.08102.08102.0899.14-
Jul 30, 2024100.41100.41100.41100.4197.52-
Jul 29, 202499.8299.8299.8299.8296.95-
Jul 26, 202499.8799.8799.8799.8797.00-
Jul 25, 202498.1098.1098.1098.1095.28-
Jul 24, 202497.0697.0697.0697.0694.27-
Jul 23, 202497.7597.7597.7597.7594.94-
Jul 22, 202498.9098.9098.9098.9096.05-
Jul 19, 202499.1799.1799.1799.1796.32-
Jul 18, 202498.7898.7898.7898.7895.94-
Jul 17, 202499.1399.1399.1399.1396.28-
Jul 16, 202499.9099.9099.9099.9097.03-
Jul 15, 202499.3599.3599.3599.3596.49-
Jul 12, 202496.5796.5796.5796.5793.79-
Jul 11, 202494.9294.9294.9294.9292.19-
Jul 10, 202493.7693.7693.7693.7691.06-
Jul 9, 202491.4391.4391.4391.4388.80-
Jul 8, 202491.2791.2791.2791.2788.64-
Jul 5, 202491.1791.1791.1791.1788.55-
Jul 3, 202491.6091.6091.6091.6088.96-
Jul 2, 202490.7490.7490.7490.7488.13-
Jul 1, 202489.8589.8589.8589.8587.27-
Jun 28, 202488.9588.9588.9588.9586.39-
Jun 27, 202489.1589.1589.1589.1586.59-
Jun 26, 202489.6989.6989.6989.6987.11-
Jun 25, 202490.4190.4190.4190.4187.81-
Jun 24, 202489.7589.7589.7589.7587.17-
Jun 21, 202491.1291.1291.1291.1288.50-
Jun 20, 202492.9392.9392.9392.9390.26-
Jun 18, 202492.1692.1692.1692.1689.51-
Jun 17, 202491.9091.9091.9091.9089.26-
Jun 14, 202490.8490.8490.8490.8488.23-
Jun 13, 202492.2592.2592.2592.2589.60-
Jun 12, 202493.6193.6193.6193.6190.92-
Jun 11, 202492.6292.6292.6292.6289.96-
Jun 10, 202489.6289.6289.6289.6287.04-
Jun 7, 202478.4078.4078.4078.4076.14-
Jun 6, 202479.7679.7679.7679.7677.47-
Jun 5, 202480.0280.0280.0280.0277.72-
Jun 4, 202479.1079.1079.1079.1076.82-
Jun 3, 202480.0080.0080.0080.0077.70-
May 31, 202481.0381.0381.0381.0378.70-
May 30, 202481.0981.0981.0981.0978.76-
May 29, 202480.6080.6080.6080.6078.28-
May 28, 202481.3681.3681.3681.3679.02-
May 24, 202481.2081.2081.2081.2078.86-
May 23, 202480.4280.4280.4280.4278.11-
May 22, 202481.2181.2181.2181.2178.87-
May 21, 202482.0982.0982.0982.0979.73-
May 20, 202482.1382.1382.1382.1379.77-
May 17, 202481.0181.0181.0181.0178.68-
May 16, 202480.4980.4980.4980.4978.17-
May 15, 202480.0480.0480.0480.0477.74-
May 14, 202479.7779.7779.7779.7777.48-
May 13, 202479.6779.6779.6779.6777.38-
May 10, 202480.8780.8780.8780.8778.54-
May 9, 202480.5980.5980.5980.5978.27-
May 8, 202476.3276.3276.3276.3274.12-
May 7, 202476.9276.9276.9276.9274.71-
May 6, 202477.0577.0577.0577.0574.83-
May 3, 202475.9175.9175.9175.9173.73-
May 2, 202474.9174.9174.9174.9172.75-
May 1, 202474.4274.4274.4274.4272.28-
Apr 30, 202476.0276.0276.0276.0273.83-
Apr 29, 202478.9978.9978.9978.9976.72-
Apr 26, 202478.5378.5378.5378.5376.27-
Apr 25, 202478.2978.2978.2978.2976.04-
Apr 24, 202477.8777.8777.8777.8775.63-
Apr 23, 202478.2478.2478.2478.2475.99-
Apr 22, 202477.8277.8277.8277.8275.58-
Apr 19, 202477.1577.1577.1577.1574.93-
Apr 18, 202476.9076.9076.9076.9074.69-
Apr 17, 202476.7076.7076.7076.7074.49-
Apr 16, 202477.0877.0877.0877.0874.86-
Apr 15, 202477.2077.2077.2077.2074.98-
Apr 12, 202479.6979.6979.6979.6977.40-
Apr 11, 202480.2080.2080.2080.2077.89-
Apr 10, 202479.4979.4979.4979.4977.20-
Apr 9, 202479.3479.3479.3479.3477.06-
Apr 8, 202478.9478.9478.9478.9476.67-
Apr 5, 202479.5279.5279.5279.5277.23-
Apr 4, 202479.6679.6679.6679.6677.37-
Apr 3, 202478.6178.6178.6178.6176.35-
Apr 2, 202477.7277.7277.7277.7275.48-

Related Tickers

KINAX Kinetics Internet Adv A
90.95
+2.18%
 
WWWFX Kinetics Internet No Load
100.99
+2.18%
 
KINCX Kinetics Internet Adv C
73.88
+2.17%
 
KNPYX Kinetics Paradigm Instl
155.69
+1.87%
 
WWNPX Kinetics Paradigm No Load
153.43
+1.87%
 
KNPCX Kinetics Paradigm Adv C
129.03
+1.86%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
37.41
+1.77%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.57
+1.76%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.70
+1.75%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
39.53
+1.75%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
65.48
+1.63%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
95.42
+1.63%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
61.83
+1.61%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
458.83
+1.61%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
458.98
+1.61%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
322.17
+1.61%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.06
+1.59%
 
INPIX ProFunds Internet UltraSector Inv
48.50
+1.49%
 
INPSX ProFunds Internet UltraSector Svc
30.79
+1.48%
 
ALGRX Alger Focus Equity I
71.67
+1.43%
 
ALAFX Alger Focus Equity A
71.07
+1.43%
 
ALZFX Alger Focus Equity Z
74.20
+1.42%
 
ALCFX Alger Focus Equity C
63.56
+1.42%
 
ALGYX Alger Focus Equity Y
74.49
+1.42%
 
KSOCX Kinetics Small Cap Opportunities Adv C
168.55
+1.40%
 
KSCYX Kinetics Small Cap Opportunities Inst
193.42
+1.39%
 
KSOAX Kinetics Small Cap Opportunities Adv A
180.39
+1.39%
 
KSCOX Kinetics Small Cap Opportunities No Load
188.51
+1.39%
 
LDVIX AXS FTSE Vntr Cptl RetTrckr I
22.95
+1.37%
 
CLSDX Columbia Select Mid Cap Gro S
25.00
+1.34%
 
KMKAX Kinetics Market Opportunities Adv A
83.61
+1.32%
 
KMKYX Kinetics Market Opportunities Inst
86.69
+1.32%
 
KMKNX Kinetics Market Opportunities No Load
85.19
+1.32%
 
FTRNX Fidelity Trend
154.38
+1.31%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
25.49
+1.31%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
25.58
+1.31%
 
KMKCX Kinetics Market Opportunities Adv C
79.18
+1.31%
 
CLSPX Columbia Select Mid Cap Gro Fd I
24.99
+1.30%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.88
+1.29%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.76
+1.28%
 
JATIX Janus Henderson Global Technology and Innovation Fund
57.63
+1.28%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.35
+1.28%
 
JATNX Janus Henderson Global Technology and Innovation Fund
56.95
+1.28%
 
JATAX Janus Henderson Global Technology and Innovation Fund
54.03
+1.27%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.82
+1.27%
 
COBYX The Cook & Bynum
17.13
+1.24%
 
FNORX Fidelity Nordic
62.34
+1.22%
 
MIOFX Marsico International Opportunities
24.98
+1.22%
 
MGLBX Marsico Global
25.31
+1.20%
 
SHTCX Columbia Seligman Global Tech C
35.49
+1.20%
 
SHGTX Columbia Seligman Global Tech A
64.06
+1.18%
 
SGTTX Columbia Seligman Global Tech Inst2
67.64
+1.18%
 
SGTRX Columbia Seligman Global Tech R
59.13
+1.18%
 
CSGZX Columbia Seligman Global Tech Inst
66.87
+1.18%
 
CSGAX Columbia Seligman Global Technology S
66.88
+1.18%
 
CGTYX Columbia Seligman Global Tech Inst3
67.01
+1.18%
 
FSPTX Fidelity Select Technology
31.98
+1.14%
 
BGSRX BlackRock Technology Opportunities Fund
57.77
+1.14%
 
BGSAX BlackRock Technology Opportunities Fund
57.94
+1.13%
 
UMPIX ProFunds UltraMid Cap Fund
58.03
+1.13%
 
BGSIX BlackRock Technology Opportunities Fund
64.33
+1.13%
 
UMPSX ProFunds UltraMid Cap Fund
44.68
+1.13%
 
PGKRX PGIM Jennison Technology R6
23.26
+1.13%
 
FIKHX Fidelity Advisor Technology Z
118.29
+1.13%
 
FATIX Fidelity Advisor Technology Fund
118.30
+1.13%
 
BTEKX BlackRock Technology Opportunities K
64.56
+1.13%
 
PGKCX PGIM Jennison Technology C
21.54
+1.13%
 
FATEX Fidelity Advisor Technology Fund
93.36
+1.13%
 
BSTSX BlackRock Technology Opportunities Svc
59.45
+1.12%
 
BGSCX BlackRock Technology Opportunities Fund
45.05
+1.12%
 
FADTX Fidelity Advisor Technology A
103.76
+1.12%
 
BPTRX Baron Partners Retail
175.69
+1.12%
 
FTHCX Fidelity Advisor Technology C
73.36
+1.12%
 
BPTIX Baron Partners Institutional
183.57
+1.11%
 
PGKAX PGIM Jennison Technology A
22.78
+1.11%
 
NWHQX Nationwide Bailard Tech & Sci M
27.66
+1.10%
 
BCSFX Brown Capital Management International Small Company Fund
23.98
+1.10%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.20
+1.09%
 
NWHOX Nationwide Bailard Tech & Sci A
24.15
+1.09%
 
FZAHX Fidelity Advisor Growth Opps Z
181.19
+1.09%
 
FAGAX Fidelity Advisor Growth Opps A
160.30
+1.08%
 
BGLKX Baillie Gifford Long Term Global Growth Fund
31.69
+1.08%
 
FAGCX Fidelity Advisor Growth Opps I
178.38
+1.08%
 
FAGOX Fidelity Advisor Growth Opps M
156.95
+1.08%
 
FACGX Fidelity Advisor Growth Opps C
127.31
+1.08%
 
BCSVX Brown Capital Management International Small Company Fund
23.41
+1.08%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.19
+1.07%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.32
+1.07%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.51
+1.07%
 
BGLTX Baillie Gifford Long Term Global Growth Fund
31.67
+1.06%
 
BSGLX Baillie Gifford Long Term Global Gr I
31.48
+1.06%
 
FCLIX Fidelity Advisor Industrials I
48.83
+1.06%
 
RLEMX Lazard Emerging Markets Equity R6
19.24
+1.05%
 
FBGKX Fidelity Blue Chip Growth Fund
200.74
+1.05%
 
FBCCX Fidelity Advisor Blue Chip Growth A
199.01
+1.05%
 
SCIRX Columbia Seligman Tech & Info R
97.67
+1.04%
 
FBCJX Fidelity Advisor Blue Chip Grow
199.25
+1.04%
 
FBCKX Fidelity Advisor Blue Chip Grow
199.28
+1.04%
 
SLMCX Columbia Seligman Tech & Info A
109.33
+1.04%