Nasdaq - Delayed Quote USD

Kinetics Spin-Off and Corp Rest Adv A (LSHAX)

34.18
-4.13
(-10.78%)
As of 8:06:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202534.1834.1834.1834.1834.18-
Apr 2, 202538.3138.3138.3138.3138.31-
Apr 1, 202537.4137.4137.4137.4137.41-
Mar 31, 202536.7636.7636.7636.7636.76-
Mar 28, 202536.3136.3136.3136.3136.31-
Mar 27, 202537.0937.0937.0937.0937.09-
Mar 26, 202537.7137.7137.7137.7137.71-
Mar 25, 202537.8237.8237.8237.8237.82-
Mar 24, 202537.4837.4837.4837.4837.48-
Mar 21, 202535.7635.7635.7635.7635.76-
Mar 20, 202537.9637.9637.9637.9637.96-
Mar 19, 202538.2938.2938.2938.2938.29-
Mar 18, 202537.1037.1037.1037.1037.10-
Mar 17, 202537.0837.0837.0837.0837.08-
Mar 14, 202536.6436.6436.6436.6436.64-
Mar 13, 202534.9834.9834.9834.9834.98-
Mar 12, 202537.1437.1437.1437.1437.14-
Mar 11, 202536.6936.6936.6936.6936.69-
Mar 10, 202536.7636.7636.7636.7636.76-
Mar 7, 202537.8337.8337.8337.8337.83-
Mar 6, 202536.1236.1236.1236.1236.12-
Mar 5, 202537.6737.6737.6737.6737.67-
Mar 4, 202537.6137.6137.6137.6137.61-
Mar 3, 202537.3537.3537.3537.3537.35-
Feb 28, 202539.0539.0539.0539.0539.05-
Feb 27, 202537.3337.3337.3337.3337.33-
Feb 26, 202537.3337.3337.3337.3337.33-
Feb 25, 202535.9035.9035.9035.9035.90-
Feb 24, 202536.1136.1136.1136.1136.11-
Feb 21, 202537.2237.2237.2237.2237.22-
Feb 20, 202539.3339.3339.3339.3339.33-
Feb 19, 202538.7938.7938.7938.7938.79-
Feb 18, 202538.9238.9238.9238.9238.92-
Feb 14, 202538.0638.0638.0638.0638.06-
Feb 13, 202537.6937.6937.6937.6937.69-
Feb 12, 202537.3437.3437.3437.3437.34-
Feb 11, 202537.8837.8837.8837.8837.88-
Feb 10, 202538.3338.3338.3338.3338.33-
Feb 7, 202537.2737.2737.2737.2737.27-
Feb 6, 202537.1937.1937.1937.1937.19-
Feb 5, 202538.4238.4238.4238.4238.42-
Feb 4, 202537.4337.4337.4337.4337.43-
Feb 3, 202536.8836.8836.8836.8836.88-
Jan 31, 202536.2236.2236.2236.2236.22-
Jan 30, 202536.1336.1336.1336.1336.13-
Jan 29, 202535.7935.7935.7935.7935.79-
Jan 28, 202535.8535.8535.8535.8535.85-
Jan 27, 202535.4235.4235.4235.4235.42-
Jan 24, 202538.0938.0938.0938.0938.09-
Jan 23, 202539.1939.1939.1939.1939.19-
Jan 22, 202539.3739.3739.3739.3739.37-
Jan 21, 202539.5839.5839.5839.5839.58-
Jan 17, 202539.2439.2439.2439.2439.24-
Jan 16, 202538.7538.7538.7538.7538.75-
Jan 15, 202538.3138.3138.3138.3138.31-
Jan 14, 202537.1837.1837.1837.1837.18-
Jan 13, 202536.4636.4636.4636.4636.46-
Jan 10, 202536.5436.5436.5436.5436.54-
Jan 8, 202536.0236.0236.0236.0236.02-
Jan 7, 202535.6635.6635.6635.6635.66-
Jan 6, 202535.0235.0235.0235.0235.02-
Jan 3, 202534.6034.6034.6034.6034.60-
Jan 2, 202533.7333.7333.7333.7333.73-
Dec 31, 202432.1032.1032.1032.1032.10-
Dec 30, 2024 0.30 Dividend
Dec 30, 202432.2032.2032.2032.2032.20-
Dec 30, 2024 1.20 Capital Gains
Dec 27, 202434.5334.5334.5334.5333.03-
Dec 26, 202435.0735.0735.0735.0733.55-
Dec 24, 202434.8734.8734.8734.8733.36-
Dec 23, 202434.2634.2634.2634.2632.78-
Dec 20, 202434.1234.1234.1234.1232.64-
Dec 19, 202433.2033.2033.2033.2031.76-
Dec 18, 202433.6433.6433.6433.6432.18-
Dec 17, 202435.9735.9735.9735.9734.41-
Dec 16, 202436.4136.4136.4136.4134.83-
Dec 13, 202436.0736.0736.0736.0734.51-
Dec 12, 202436.0436.0436.0436.0434.48-
Dec 11, 202436.3436.3436.3436.3434.77-
Dec 10, 202438.3138.3138.3138.3136.65-
Dec 9, 202438.9938.9938.9938.9937.30-
Dec 6, 202439.4139.4139.4139.4137.70-
Dec 5, 202439.6539.6539.6539.6537.93-
Dec 4, 202440.5840.5840.5840.5838.82-
Dec 3, 202444.5544.5544.5544.5542.62-
Dec 2, 202443.0443.0443.0443.0441.18-
Nov 29, 202445.2445.2445.2445.2443.28-
Nov 27, 202446.0346.0346.0346.0344.04-
Nov 26, 202444.6444.6444.6444.6442.71-
Nov 25, 202445.4945.4945.4945.4943.52-
Nov 22, 202448.0148.0148.0148.0145.93-
Nov 21, 202443.2143.2143.2143.2141.34-
Nov 20, 202441.7741.7741.7741.7739.96-
Nov 19, 202441.1041.1041.1041.1039.32-
Nov 18, 202440.6940.6940.6940.6938.93-
Nov 15, 202439.7839.7839.7839.7838.06-
Nov 14, 202439.8139.8139.8139.8138.09-
Nov 13, 202440.0740.0740.0740.0738.33-
Nov 12, 202440.9340.9340.9340.9339.16-
Nov 11, 202440.7640.7640.7640.7638.99-
Nov 8, 202440.3540.3540.3540.3538.60-
Nov 7, 202439.3239.3239.3239.3237.62-
Nov 6, 202438.9738.9738.9738.9737.28-
Nov 5, 202436.8536.8536.8536.8535.25-
Nov 4, 202435.8835.8835.8835.8834.33-
Nov 1, 202435.1435.1435.1435.1433.62-
Oct 31, 202434.9734.9734.9734.9733.45-
Oct 30, 202434.7534.7534.7534.7533.24-
Oct 29, 202433.8233.8233.8233.8232.35-
Oct 28, 202433.4433.4433.4433.4431.99-
Oct 25, 202433.5733.5733.5733.5732.12-
Oct 24, 202433.4333.4333.4333.4331.98-
Oct 23, 202433.3233.3233.3233.3231.88-
Oct 22, 202433.5733.5733.5733.5732.12-
Oct 21, 202433.3233.3233.3233.3231.88-
Oct 18, 202433.0433.0433.0433.0431.61-
Oct 17, 202433.0833.0833.0833.0831.65-
Oct 16, 202432.6032.6032.6032.6031.19-
Oct 15, 202432.2932.2932.2932.2930.89-
Oct 14, 202432.9132.9132.9132.9131.48-
Oct 11, 202432.6632.6632.6632.6631.25-
Oct 10, 202431.2631.2631.2631.2629.91-
Oct 9, 202430.8130.8130.8130.8129.48-
Oct 8, 202430.5330.5330.5330.5329.21-
Oct 7, 202430.8530.8530.8530.8529.51-
Oct 4, 202430.7930.7930.7930.7929.46-
Oct 3, 202430.4430.4430.4430.4429.12-
Oct 2, 202429.5729.5729.5729.5728.29-
Oct 1, 202429.1929.1929.1929.1927.93-
Sep 30, 202428.5228.5228.5228.5227.28-
Sep 27, 202428.5728.5728.5728.5727.33-
Sep 26, 202428.2528.2528.2528.2527.03-
Sep 25, 202429.4829.4829.4829.4828.20-
Sep 24, 202429.7829.7829.7829.7828.49-
Sep 23, 202429.9729.9729.9729.9728.67-
Sep 20, 202429.5829.5829.5829.5828.30-
Sep 19, 202429.0829.0829.0829.0827.82-
Sep 18, 202428.1628.1628.1628.1626.94-
Sep 17, 202428.0028.0028.0028.0026.79-
Sep 16, 202427.1727.1727.1727.1725.99-
Sep 13, 202426.5026.5026.5026.5025.35-
Sep 12, 202426.0726.0726.0726.0724.94-
Sep 11, 202425.8525.8525.8525.8524.73-
Sep 10, 202425.7725.7725.7725.7724.65-
Sep 9, 202425.8525.8525.8525.8524.73-
Sep 6, 202425.8525.8525.8525.8524.73-
Sep 5, 202425.8125.8125.8125.8124.69-
Sep 4, 202426.1826.1826.1826.1825.05-
Sep 3, 202426.4326.4326.4326.4325.28-
Aug 30, 202427.8227.8227.8227.8226.61-
Aug 29, 202427.8027.8027.8027.8026.60-
Aug 28, 202427.8227.8227.8227.8226.61-
Aug 27, 202427.4827.4827.4827.4826.29-
Aug 26, 202427.6327.6327.6327.6326.43-
Aug 23, 202427.6327.6327.6327.6326.43-
Aug 22, 202426.8026.8026.8026.8025.64-
Aug 21, 202426.7026.7026.7026.7025.54-
Aug 20, 202426.4526.4526.4526.4525.30-
Aug 19, 202427.0427.0427.0427.0425.87-
Aug 16, 202426.5526.5526.5526.5525.40-
Aug 15, 202426.6926.6926.6926.6925.53-
Aug 14, 202426.3926.3926.3926.3925.25-
Aug 13, 202426.3826.3826.3826.3825.24-
Aug 12, 202426.6526.6526.6526.6525.50-
Aug 9, 202426.4626.4626.4626.4625.31-
Aug 8, 202426.5526.5526.5526.5525.40-
Aug 7, 202425.2525.2525.2525.2524.16-
Aug 6, 202425.2325.2325.2325.2324.14-
Aug 5, 202424.8024.8024.8024.8023.73-
Aug 2, 202425.6425.6425.6425.6424.53-
Aug 1, 202426.6526.6526.6526.6525.50-
Jul 31, 202427.2827.2827.2827.2826.10-
Jul 30, 202426.6726.6726.6726.6725.51-
Jul 29, 202426.4626.4626.4626.4625.31-
Jul 26, 202426.4726.4726.4726.4725.32-
Jul 25, 202426.1426.1426.1426.1425.01-
Jul 24, 202425.7525.7525.7525.7524.63-
Jul 23, 202425.9525.9525.9525.9524.83-
Jul 22, 202426.1026.1026.1026.1024.97-
Jul 19, 202426.2226.2226.2226.2225.08-
Jul 18, 202426.2926.2926.2926.2925.15-
Jul 17, 202426.3426.3426.3426.3425.20-
Jul 16, 202426.5426.5426.5426.5425.39-
Jul 15, 202426.3426.3426.3426.3425.20-
Jul 12, 202425.7025.7025.7025.7024.59-
Jul 11, 202425.2825.2825.2825.2824.18-
Jul 10, 202424.9924.9924.9924.9923.91-
Jul 9, 202424.3524.3524.3524.3523.30-
Jul 8, 202424.4124.4124.4124.4123.35-
Jul 5, 202424.3324.3324.3324.3323.28-
Jul 3, 202424.3424.3424.3424.3423.29-
Jul 2, 202424.0324.0324.0324.0322.99-
Jul 1, 202423.7123.7123.7123.7122.68-
Jun 28, 202423.7523.7523.7523.7522.72-
Jun 27, 202423.7523.7523.7523.7522.72-
Jun 26, 202423.9323.9323.9323.9322.89-
Jun 25, 202424.1124.1124.1124.1123.07-
Jun 24, 202424.0524.0524.0524.0523.01-
Jun 21, 202424.1824.1824.1824.1823.13-
Jun 20, 202424.6324.6324.6324.6323.56-
Jun 18, 202424.4524.4524.4524.4523.39-
Jun 17, 202424.3024.3024.3024.3023.25-
Jun 14, 202424.0524.0524.0524.0523.01-
Jun 13, 202424.4424.4424.4424.4423.38-
Jun 12, 202424.8024.8024.8024.8023.73-
Jun 11, 202424.4924.4924.4924.4923.43-
Jun 10, 202423.4623.4623.4623.4622.44-
Jun 7, 202420.2620.2620.2620.2619.38-
Jun 6, 202420.5320.5320.5320.5319.64-
Jun 5, 202420.5320.5320.5320.5319.64-
Jun 4, 202420.2720.2720.2720.2719.39-
Jun 3, 202420.5720.5720.5720.5719.68-
May 31, 202420.9620.9620.9620.9620.05-
May 30, 202420.9520.9520.9520.9520.04-
May 29, 202420.9220.9220.9220.9220.01-
May 28, 202421.0321.0321.0321.0320.12-
May 24, 202420.9520.9520.9520.9520.04-
May 23, 202420.8020.8020.8020.8019.90-
May 22, 202420.7820.7820.7820.7819.88-
May 21, 202421.0121.0121.0121.0120.10-
May 20, 202420.9920.9920.9920.9920.08-
May 17, 202420.7520.7520.7520.7519.85-
May 16, 202420.7220.7220.7220.7219.82-
May 15, 202420.5720.5720.5720.5719.68-
May 14, 202420.6820.6820.6820.6819.78-
May 13, 202420.5620.5620.5620.5619.67-
May 10, 202420.9920.9920.9920.9920.08-
May 9, 202420.8420.8420.8420.8419.94-
May 8, 202419.6019.6019.6019.6018.75-
May 7, 202419.7419.7419.7419.7418.88-
May 6, 202419.7619.7619.7619.7618.90-
May 3, 202419.4819.4819.4819.4818.64-
May 2, 202419.4019.4019.4019.4018.56-
May 1, 202419.3619.3619.3619.3618.52-
Apr 30, 202419.7319.7319.7319.7318.88-
Apr 29, 202420.3720.3720.3720.3719.49-
Apr 26, 202420.2320.2320.2320.2319.35-
Apr 25, 202420.1220.1220.1220.1219.25-
Apr 24, 202420.0920.0920.0920.0919.22-
Apr 23, 202420.0820.0820.0820.0819.21-
Apr 22, 202419.9619.9619.9619.9619.10-
Apr 19, 202419.8519.8519.8519.8518.99-
Apr 18, 202419.8519.8519.8519.8518.99-
Apr 17, 202419.8919.8919.8919.8919.03-
Apr 16, 202419.9519.9519.9519.9519.09-
Apr 15, 202419.9019.9019.9019.9019.04-
Apr 12, 202420.4120.4120.4120.4119.53-
Apr 11, 202420.3620.3620.3620.3619.48-
Apr 10, 202420.2020.2020.2020.2019.32-
Apr 9, 202420.1420.1420.1420.1419.27-
Apr 8, 202419.9119.9119.9119.9119.05-
Apr 5, 202420.2620.2620.2620.2619.38-
Apr 4, 202420.2420.2420.2420.2419.36-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.