Nasdaq - Delayed Quote USD

Kennedy Capital Small Cap Growth Instl (KGROX)

10.77 -0.08 (-0.74%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.77 10.77 10.77 10.77 10.77 -
Apr 17, 2024 10.85 10.85 10.85 10.85 10.85 -
Apr 16, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 15, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 12, 2024 11.28 11.28 11.28 11.28 11.28 -
Apr 11, 2024 11.51 11.51 11.51 11.51 11.51 -
Apr 10, 2024 11.45 11.45 11.45 11.45 11.45 -
Apr 9, 2024 11.72 11.72 11.72 11.72 11.72 -
Apr 8, 2024 11.69 11.69 11.69 11.69 11.69 -
Apr 5, 2024 11.58 11.58 11.58 11.58 11.58 -
Apr 4, 2024 11.47 11.47 11.47 11.47 11.47 -
Apr 3, 2024 11.66 11.66 11.66 11.66 11.66 -
Apr 2, 2024 11.62 11.62 11.62 11.62 11.62 -
Apr 1, 2024 11.84 11.84 11.84 11.84 11.84 -
Mar 28, 2024 11.98 11.98 11.98 11.98 11.98 -
Mar 27, 2024 11.93 11.93 11.93 11.93 11.93 -
Mar 26, 2024 11.75 11.75 11.75 11.75 11.75 -
Mar 25, 2024 11.75 11.75 11.75 11.75 11.75 -
Mar 22, 2024 11.81 11.81 11.81 11.81 11.81 -
Mar 21, 2024 11.92 11.92 11.92 11.92 11.92 -
Mar 20, 2024 11.78 11.78 11.78 11.78 11.78 -
Mar 19, 2024 11.58 11.58 11.58 11.58 11.58 -
Mar 18, 2024 11.51 11.51 11.51 11.51 11.51 -
Mar 15, 2024 11.53 11.53 11.53 11.53 11.53 -
Mar 14, 2024 11.54 11.54 11.54 11.54 11.54 -
Mar 13, 2024 11.78 11.78 11.78 11.78 11.78 -
Mar 12, 2024 11.78 11.78 11.78 11.78 11.78 -
Mar 11, 2024 11.66 11.66 11.66 11.66 11.66 -
Mar 8, 2024 11.82 11.82 11.82 11.82 11.82 -
Mar 7, 2024 11.93 11.93 11.93 11.93 11.93 -
Mar 6, 2024 11.86 11.86 11.86 11.86 11.86 -
Mar 5, 2024 11.79 11.79 11.79 11.79 11.79 -
Mar 4, 2024 11.99 11.99 11.99 11.99 11.99 -
Mar 1, 2024 12.01 12.01 12.01 12.01 12.01 -
Feb 29, 2024 11.80 11.80 11.80 11.80 11.80 -
Feb 28, 2024 11.73 11.73 11.73 11.73 11.73 -
Feb 27, 2024 11.72 11.72 11.72 11.72 11.72 -
Feb 26, 2024 11.45 11.45 11.45 11.45 11.45 -
Feb 23, 2024 11.41 11.41 11.41 11.41 11.41 -
Feb 22, 2024 11.30 11.30 11.30 11.30 11.30 -
Feb 21, 2024 11.14 11.14 11.14 11.14 11.14 -
Feb 20, 2024 11.26 11.26 11.26 11.26 11.26 -
Feb 16, 2024 11.42 11.42 11.42 11.42 11.42 -
Feb 15, 2024 11.47 11.47 11.47 11.47 11.47 -
Feb 14, 2024 11.32 11.32 11.32 11.32 11.32 -
Feb 13, 2024 11.03 11.03 11.03 11.03 11.03 -
Feb 12, 2024 11.41 11.41 11.41 11.41 11.41 -
Feb 9, 2024 11.31 11.31 11.31 11.31 11.31 -
Feb 8, 2024 11.13 11.13 11.13 11.13 11.13 -
Feb 7, 2024 10.94 10.94 10.94 10.94 10.94 -
Feb 6, 2024 10.91 10.91 10.91 10.91 10.91 -
Feb 5, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 2, 2024 10.86 10.86 10.86 10.86 10.86 -
Feb 1, 2024 10.88 10.88 10.88 10.88 10.88 -
Jan 31, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 30, 2024 10.87 10.87 10.87 10.87 10.87 -
Jan 29, 2024 10.95 10.95 10.95 10.95 10.95 -
Jan 26, 2024 10.68 10.68 10.68 10.68 10.68 -
Jan 25, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 24, 2024 10.66 10.66 10.66 10.66 10.66 -
Jan 23, 2024 10.85 10.85 10.85 10.85 10.85 -
Jan 22, 2024 10.92 10.92 10.92 10.92 10.92 -
Jan 19, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 18, 2024 10.60 10.60 10.60 10.60 10.60 -
Jan 17, 2024 10.52 10.52 10.52 10.52 10.52 -
Jan 16, 2024 10.55 10.55 10.55 10.55 10.55 -
Jan 12, 2024 10.61 10.61 10.61 10.61 10.61 -
Jan 11, 2024 10.61 10.61 10.61 10.61 10.61 -
Jan 10, 2024 10.66 10.66 10.66 10.66 10.66 -
Jan 9, 2024 10.63 10.63 10.63 10.63 10.63 -
Jan 8, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 5, 2024 10.30 10.30 10.30 10.30 10.30 -
Jan 4, 2024 10.34 10.34 10.34 10.34 10.34 -
Jan 3, 2024 10.37 10.37 10.37 10.37 10.37 -
Jan 2, 2024 10.77 10.77 10.77 10.77 10.77 -
Dec 29, 2023 10.93 10.93 10.93 10.93 10.93 -
Dec 28, 2023 11.07 11.07 11.07 11.07 11.07 -
Dec 27, 2023 11.08 11.08 11.08 11.08 11.08 -
Dec 26, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 22, 2023 10.94 10.94 10.94 10.94 10.94 -
Dec 21, 2023 10.86 10.86 10.86 10.86 10.86 -
Dec 20, 2023 10.64 10.64 10.64 10.64 10.64 -
Dec 19, 2023 10.88 10.88 10.88 10.88 10.88 -
Dec 18, 2023 10.71 10.71 10.71 10.71 10.71 -
Dec 15, 2023 10.69 10.69 10.69 10.69 10.69 -
Dec 14, 2023 10.75 10.75 10.75 10.75 10.75 -
Dec 13, 2023 10.47 10.47 10.47 10.47 10.47 -
Dec 12, 2023 10.11 10.11 10.11 10.11 10.11 -
Dec 11, 2023 0.04 Dividend
Dec 11, 2023 10.07 10.07 10.07 10.07 10.07 -
Dec 8, 2023 10.05 10.05 10.05 10.05 10.01 -
Dec 7, 2023 9.96 9.96 9.96 9.96 9.92 -
Dec 6, 2023 9.91 9.91 9.91 9.91 9.87 -
Dec 5, 2023 9.89 9.89 9.89 9.89 9.85 -
Dec 4, 2023 10.05 10.05 10.05 10.05 10.01 -
Dec 1, 2023 9.93 9.93 9.93 9.93 9.89 -
Nov 30, 2023 9.66 9.66 9.66 9.66 9.62 -
Nov 29, 2023 9.63 9.63 9.63 9.63 9.59 -
Nov 28, 2023 9.54 9.54 9.54 9.54 9.50 -
Nov 27, 2023 9.64 9.64 9.64 9.64 9.60 -
Nov 24, 2023 9.64 9.64 9.64 9.64 9.60 -
Nov 22, 2023 9.59 9.59 9.59 9.59 9.55 -
Nov 21, 2023 9.50 9.50 9.50 9.50 9.46 -
Nov 20, 2023 9.58 9.58 9.58 9.58 9.54 -
Nov 17, 2023 9.50 9.50 9.50 9.50 9.46 -
Nov 16, 2023 9.41 9.41 9.41 9.41 9.37 -
Nov 15, 2023 9.52 9.52 9.52 9.52 9.48 -
Nov 14, 2023 9.50 9.50 9.50 9.50 9.46 -
Nov 13, 2023 8.94 8.94 8.94 8.94 8.90 -
Nov 10, 2023 8.92 8.92 8.92 8.92 8.88 -
Nov 9, 2023 8.80 8.80 8.80 8.80 8.76 -
Nov 8, 2023 8.93 8.93 8.93 8.93 8.89 -
Nov 7, 2023 9.02 9.02 9.02 9.02 8.98 -
Nov 6, 2023 8.92 8.92 8.92 8.92 8.88 -
Nov 3, 2023 9.05 9.05 9.05 9.05 9.01 -
Nov 2, 2023 8.82 8.82 8.82 8.82 8.78 -
Nov 1, 2023 8.58 8.58 8.58 8.58 8.54 -
Oct 31, 2023 8.62 8.62 8.62 8.62 8.58 -
Oct 30, 2023 8.49 8.49 8.49 8.49 8.45 -
Oct 27, 2023 8.44 8.44 8.44 8.44 8.40 -
Oct 26, 2023 8.57 8.57 8.57 8.57 8.53 -
Oct 25, 2023 8.58 8.58 8.58 8.58 8.54 -
Oct 24, 2023 8.86 8.86 8.86 8.86 8.82 -
Oct 23, 2023 8.78 8.78 8.78 8.78 8.74 -
Oct 20, 2023 8.84 8.84 8.84 8.84 8.80 -
Oct 19, 2023 8.97 8.97 8.97 8.97 8.93 -
Oct 18, 2023 9.18 9.18 9.18 9.18 9.14 -
Oct 17, 2023 9.42 9.42 9.42 9.42 9.38 -
Oct 16, 2023 9.29 9.29 9.29 9.29 9.25 -
Oct 13, 2023 9.12 9.12 9.12 9.12 9.08 -
Oct 12, 2023 9.20 9.20 9.20 9.20 9.16 -
Oct 11, 2023 9.45 9.45 9.45 9.45 9.41 -
Oct 10, 2023 9.47 9.47 9.47 9.47 9.43 -
Oct 9, 2023 9.32 9.32 9.32 9.32 9.28 -
Oct 6, 2023 9.28 9.28 9.28 9.28 9.24 -
Oct 5, 2023 9.13 9.13 9.13 9.13 9.09 -
Oct 4, 2023 9.16 9.16 9.16 9.16 9.12 -
Oct 3, 2023 9.07 9.07 9.07 9.07 9.03 -
Oct 2, 2023 9.29 9.29 9.29 9.29 9.25 -
Sep 29, 2023 9.39 9.39 9.39 9.39 9.35 -
Sep 28, 2023 9.43 9.43 9.43 9.43 9.39 -
Sep 27, 2023 9.33 9.33 9.33 9.33 9.29 -
Sep 26, 2023 9.25 9.25 9.25 9.25 9.21 -
Sep 25, 2023 9.39 9.39 9.39 9.39 9.35 -
Sep 22, 2023 9.37 9.37 9.37 9.37 9.33 -
Sep 21, 2023 9.40 9.40 9.40 9.40 9.36 -
Sep 20, 2023 9.63 9.63 9.63 9.63 9.59 -
Sep 19, 2023 9.69 9.69 9.69 9.69 9.65 -
Sep 18, 2023 9.77 9.77 9.77 9.77 9.73 -
Sep 15, 2023 9.83 9.83 9.83 9.83 9.79 -
Sep 14, 2023 9.98 9.98 9.98 9.98 9.94 -
Sep 13, 2023 9.84 9.84 9.84 9.84 9.80 -
Sep 12, 2023 9.94 9.94 9.94 9.94 9.90 -
Sep 11, 2023 10.00 10.00 10.00 10.00 9.96 -
Sep 8, 2023 9.97 9.97 9.97 9.97 9.93 -
Sep 7, 2023 10.07 10.07 10.07 10.07 10.03 -
Sep 6, 2023 10.19 10.19 10.19 10.19 10.15 -
Sep 5, 2023 10.19 10.19 10.19 10.19 10.15 -
Sep 1, 2023 10.42 10.42 10.42 10.42 10.38 -
Aug 31, 2023 10.34 10.34 10.34 10.34 10.30 -
Aug 30, 2023 10.34 10.34 10.34 10.34 10.30 -
Aug 29, 2023 10.28 10.28 10.28 10.28 10.24 -
Aug 28, 2023 10.05 10.05 10.05 10.05 10.01 -
Aug 25, 2023 9.98 9.98 9.98 9.98 9.94 -
Aug 24, 2023 9.91 9.91 9.91 9.91 9.87 -
Aug 23, 2023 10.09 10.09 10.09 10.09 10.05 -
Aug 22, 2023 9.94 9.94 9.94 9.94 9.90 -
Aug 21, 2023 9.90 9.90 9.90 9.90 9.86 -
Aug 18, 2023 9.95 9.95 9.95 9.95 9.91 -
Aug 17, 2023 9.89 9.89 9.89 9.89 9.85 -
Aug 16, 2023 10.12 10.12 10.12 10.12 10.08 -
Aug 15, 2023 10.23 10.23 10.23 10.23 10.19 -
Aug 14, 2023 10.37 10.37 10.37 10.37 10.33 -
Aug 11, 2023 10.30 10.30 10.30 10.30 10.26 -
Aug 10, 2023 10.28 10.28 10.28 10.28 10.24 -
Aug 9, 2023 10.37 10.37 10.37 10.37 10.33 -
Aug 8, 2023 10.38 10.38 10.38 10.38 10.34 -
Aug 7, 2023 10.54 10.54 10.54 10.54 10.49 -
Aug 4, 2023 10.51 10.51 10.51 10.51 10.47 -
Aug 3, 2023 10.54 10.54 10.54 10.54 10.49 -
Aug 2, 2023 10.60 10.60 10.60 10.60 10.55 -
Aug 1, 2023 10.75 10.75 10.75 10.75 10.70 -
Jul 31, 2023 10.78 10.78 10.78 10.78 10.73 -
Jul 28, 2023 10.69 10.69 10.69 10.69 10.64 -
Jul 27, 2023 10.52 10.52 10.52 10.52 10.47 -
Jul 26, 2023 10.74 10.74 10.74 10.74 10.69 -
Jul 25, 2023 10.73 10.73 10.73 10.73 10.68 -
Jul 24, 2023 10.69 10.69 10.69 10.69 10.64 -
Jul 21, 2023 10.75 10.75 10.75 10.75 10.70 -
Jul 20, 2023 10.78 10.78 10.78 10.78 10.73 -
Jul 19, 2023 10.93 10.93 10.93 10.93 10.88 -
Jul 18, 2023 10.97 10.97 10.97 10.97 10.92 -
Jul 17, 2023 10.91 10.91 10.91 10.91 10.86 -
Jul 14, 2023 10.80 10.80 10.80 10.80 10.75 -
Jul 13, 2023 10.89 10.89 10.89 10.89 10.84 -
Jul 12, 2023 10.76 10.76 10.76 10.76 10.71 -
Jul 11, 2023 10.66 10.66 10.66 10.66 10.61 -
Jul 10, 2023 10.56 10.56 10.56 10.56 10.51 -
Jul 7, 2023 10.34 10.34 10.34 10.34 10.30 -
Jul 6, 2023 10.26 10.26 10.26 10.26 10.22 -
Jul 5, 2023 10.45 10.45 10.45 10.45 10.41 -
Jul 3, 2023 10.59 10.59 10.59 10.59 10.54 -
Jun 30, 2023 10.64 10.64 10.64 10.64 10.59 -
Jun 29, 2023 10.55 10.55 10.55 10.55 10.50 -
Jun 28, 2023 10.43 10.43 10.43 10.43 10.39 -
Jun 27, 2023 10.38 10.38 10.38 10.38 10.34 -
Jun 26, 2023 10.19 10.19 10.19 10.19 10.15 -
Jun 23, 2023 10.16 10.16 10.16 10.16 10.12 -
Jun 22, 2023 10.31 10.31 10.31 10.31 10.27 -
Jun 21, 2023 10.37 10.37 10.37 10.37 10.33 -
Jun 20, 2023 10.39 10.39 10.39 10.39 10.35 -
Jun 16, 2023 10.36 10.36 10.36 10.36 10.32 -
Jun 15, 2023 10.46 10.46 10.46 10.46 10.42 -
Jun 14, 2023 10.34 10.34 10.34 10.34 10.30 -
Jun 13, 2023 10.43 10.43 10.43 10.43 10.39 -
Jun 12, 2023 10.35 10.35 10.35 10.35 10.31 -
Jun 9, 2023 10.25 10.25 10.25 10.25 10.21 -
Jun 8, 2023 10.31 10.31 10.31 10.31 10.27 -
Jun 7, 2023 10.33 10.33 10.33 10.33 10.29 -
Jun 6, 2023 10.26 10.26 10.26 10.26 10.22 -
Jun 5, 2023 10.02 10.02 10.02 10.02 9.98 -
Jun 2, 2023 10.10 10.10 10.10 10.10 10.06 -
Jun 1, 2023 9.85 9.85 9.85 9.85 9.81 -
May 31, 2023 9.72 9.72 9.72 9.72 9.68 -
May 30, 2023 9.80 9.80 9.80 9.80 9.76 -
May 26, 2023 9.82 9.82 9.82 9.82 9.78 -
May 25, 2023 9.69 9.69 9.69 9.69 9.65 -
May 24, 2023 9.73 9.73 9.73 9.73 9.69 -
May 23, 2023 9.84 9.84 9.84 9.84 9.80 -
May 22, 2023 10.00 10.00 10.00 10.00 9.96 -
May 19, 2023 9.83 9.83 9.83 9.83 9.79 -
May 18, 2023 9.91 9.91 9.91 9.91 9.87 -
May 17, 2023 9.82 9.82 9.82 9.82 9.78 -
May 16, 2023 9.67 9.67 9.67 9.67 9.63 -
May 15, 2023 9.84 9.84 9.84 9.84 9.80 -
May 12, 2023 9.72 9.72 9.72 9.72 9.68 -
May 11, 2023 9.74 9.74 9.74 9.74 9.70 -
May 10, 2023 9.70 9.70 9.70 9.70 9.66 -
May 9, 2023 9.71 9.71 9.71 9.71 9.67 -
May 8, 2023 9.75 9.75 9.75 9.75 9.71 -
May 5, 2023 9.75 9.75 9.75 9.75 9.71 -
May 4, 2023 9.55 9.55 9.55 9.55 9.51 -
May 3, 2023 9.83 9.83 9.83 9.83 9.79 -
May 2, 2023 9.81 9.81 9.81 9.81 9.77 -
May 1, 2023 10.03 10.03 10.03 10.03 9.99 -
Apr 28, 2023 10.02 10.02 10.02 10.02 9.98 -
Apr 27, 2023 9.91 9.91 9.91 9.91 9.87 -
Apr 26, 2023 9.80 9.80 9.80 9.80 9.76 -
Apr 25, 2023 9.86 9.86 9.86 9.86 9.82 -
Apr 24, 2023 10.11 10.11 10.11 10.11 10.07 -
Apr 21, 2023 10.18 10.18 10.18 10.18 10.14 -
Apr 20, 2023 10.11 10.11 10.11 10.11 10.07 -
Apr 19, 2023 10.15 10.15 10.15 10.15 10.11 -

Related Tickers