Nasdaq - Delayed Quote USD

Kinetics Paradigm Adv C (KNPCX)

68.79 +0.17 (+0.25%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 68.79 68.79 68.79 68.79 68.79 -
Apr 17, 2024 68.62 68.62 68.62 68.62 68.62 -
Apr 16, 2024 68.96 68.96 68.96 68.96 68.96 -
Apr 15, 2024 69.06 69.06 69.06 69.06 69.06 -
Apr 12, 2024 71.29 71.29 71.29 71.29 71.29 -
Apr 11, 2024 71.75 71.75 71.75 71.75 71.75 -
Apr 10, 2024 71.11 71.11 71.11 71.11 71.11 -
Apr 9, 2024 70.98 70.98 70.98 70.98 70.98 -
Apr 8, 2024 70.63 70.63 70.63 70.63 70.63 -
Apr 5, 2024 71.15 71.15 71.15 71.15 71.15 -
Apr 4, 2024 71.27 71.27 71.27 71.27 71.27 -
Apr 3, 2024 70.33 70.33 70.33 70.33 70.33 -
Apr 2, 2024 69.54 69.54 69.54 69.54 69.54 -
Apr 1, 2024 69.92 69.92 69.92 69.92 69.92 -
Mar 28, 2024 70.76 70.76 70.76 70.76 70.76 -
Mar 27, 2024 70.26 70.26 70.26 70.26 70.26 -
Mar 26, 2024 68.96 68.96 68.96 68.96 68.96 -
Mar 25, 2024 70.35 70.35 70.35 70.35 70.35 -
Mar 22, 2024 68.44 68.44 68.44 68.44 68.44 -
Mar 21, 2024 69.15 69.15 69.15 69.15 69.15 -
Mar 20, 2024 68.96 68.96 68.96 68.96 68.96 -
Mar 19, 2024 68.44 68.44 68.44 68.44 68.44 -
Mar 18, 2024 68.45 68.45 68.45 68.45 68.45 -
Mar 15, 2024 68.75 68.75 68.75 68.75 68.75 -
Mar 14, 2024 68.23 68.23 68.23 68.23 68.23 -
Mar 13, 2024 68.22 68.22 68.22 68.22 68.22 -
Mar 12, 2024 67.08 67.08 67.08 67.08 67.08 -
Mar 11, 2024 66.63 66.63 66.63 66.63 66.63 -
Mar 8, 2024 65.66 65.66 65.66 65.66 65.66 -
Mar 7, 2024 64.80 64.80 64.80 64.80 64.80 -
Mar 6, 2024 64.22 64.22 64.22 64.22 64.22 -
Mar 5, 2024 64.19 64.19 64.19 64.19 64.19 -
Mar 4, 2024 65.56 65.56 65.56 65.56 65.56 -
Mar 1, 2024 65.48 65.48 65.48 65.48 65.48 -
Feb 29, 2024 65.52 65.52 65.52 65.52 65.52 -
Feb 28, 2024 64.28 64.28 64.28 64.28 64.28 -
Feb 27, 2024 64.86 64.86 64.86 64.86 64.86 -
Feb 26, 2024 63.81 63.81 63.81 63.81 63.81 -
Feb 23, 2024 63.55 63.55 63.55 63.55 63.55 -
Feb 22, 2024 63.65 63.65 63.65 63.65 63.65 -
Feb 21, 2024 62.34 62.34 62.34 62.34 62.34 -
Feb 20, 2024 61.80 61.80 61.80 61.80 61.80 -
Feb 16, 2024 62.38 62.38 62.38 62.38 62.38 -
Feb 15, 2024 61.85 61.85 61.85 61.85 61.85 -
Feb 14, 2024 60.37 60.37 60.37 60.37 60.37 -
Feb 13, 2024 59.61 59.61 59.61 59.61 59.61 -
Feb 12, 2024 61.12 61.12 61.12 61.12 61.12 -
Feb 9, 2024 60.66 60.66 60.66 60.66 60.66 -
Feb 8, 2024 60.64 60.64 60.64 60.64 60.64 -
Feb 7, 2024 60.57 60.57 60.57 60.57 60.57 -
Feb 6, 2024 59.35 59.35 59.35 59.35 59.35 -
Feb 5, 2024 58.75 58.75 58.75 58.75 58.75 -
Feb 2, 2024 59.29 59.29 59.29 59.29 59.29 -
Feb 1, 2024 59.85 59.85 59.85 59.85 59.85 -
Jan 31, 2024 59.95 59.95 59.95 59.95 59.95 -
Jan 30, 2024 61.26 61.26 61.26 61.26 61.26 -
Jan 29, 2024 61.70 61.70 61.70 61.70 61.70 -
Jan 26, 2024 60.73 60.73 60.73 60.73 60.73 -
Jan 25, 2024 60.56 60.56 60.56 60.56 60.56 -
Jan 24, 2024 60.63 60.63 60.63 60.63 60.63 -
Jan 23, 2024 60.32 60.32 60.32 60.32 60.32 -
Jan 22, 2024 60.36 60.36 60.36 60.36 60.36 -
Jan 19, 2024 60.11 60.11 60.11 60.11 60.11 -
Jan 18, 2024 60.11 60.11 60.11 60.11 60.11 -
Jan 17, 2024 59.97 59.97 59.97 59.97 59.97 -
Jan 16, 2024 60.25 60.25 60.25 60.25 60.25 -
Jan 12, 2024 61.68 61.68 61.68 61.68 61.68 -
Jan 11, 2024 61.40 61.40 61.40 61.40 61.40 -
Jan 10, 2024 61.51 61.51 61.51 61.51 61.51 -
Jan 9, 2024 61.69 61.69 61.69 61.69 61.69 -
Jan 8, 2024 61.88 61.88 61.88 61.88 61.88 -
Jan 5, 2024 61.88 61.88 61.88 61.88 61.88 -
Jan 4, 2024 61.75 61.75 61.75 61.75 61.75 -
Jan 3, 2024 62.56 62.56 62.56 62.56 62.56 -
Jan 2, 2024 63.23 63.23 63.23 63.23 63.23 -
Dec 29, 2023 62.36 62.36 62.36 62.36 62.36 -
Dec 28, 2023 0.00 Dividend
Dec 28, 2023 63.06 63.06 63.06 63.06 63.06 -
Dec 28, 2023 4.13 Capital Gains
Dec 27, 2023 68.38 68.38 68.38 68.38 64.25 -
Dec 26, 2023 68.19 68.19 68.19 68.19 64.07 -
Dec 22, 2023 67.83 67.83 67.83 67.83 63.73 -
Dec 21, 2023 67.73 67.73 67.73 67.73 63.64 -
Dec 20, 2023 67.32 67.32 67.32 67.32 63.25 -
Dec 19, 2023 67.81 67.81 67.81 67.81 63.71 -
Dec 18, 2023 66.93 66.93 66.93 66.93 62.89 -
Dec 15, 2023 66.72 66.72 66.72 66.72 62.69 -
Dec 14, 2023 67.15 67.15 67.15 67.15 63.09 -
Dec 13, 2023 66.22 66.22 66.22 66.22 62.22 -
Dec 12, 2023 64.82 64.82 64.82 64.82 60.90 -
Dec 11, 2023 64.86 64.86 64.86 64.86 60.94 -
Dec 8, 2023 65.05 65.05 65.05 65.05 61.12 -
Dec 7, 2023 64.02 64.02 64.02 64.02 60.15 -
Dec 6, 2023 63.32 63.32 63.32 63.32 59.49 -
Dec 5, 2023 63.41 63.41 63.41 63.41 59.58 -
Dec 4, 2023 66.13 66.13 66.13 66.13 62.13 -
Dec 1, 2023 69.46 69.46 69.46 69.46 65.26 -
Nov 30, 2023 67.21 67.21 67.21 67.21 63.15 -
Nov 29, 2023 66.79 66.79 66.79 66.79 62.76 -
Nov 28, 2023 66.06 66.06 66.06 66.06 62.07 -
Nov 27, 2023 66.28 66.28 66.28 66.28 62.28 -
Nov 24, 2023 66.88 66.88 66.88 66.88 62.84 -
Nov 22, 2023 66.55 66.55 66.55 66.55 62.53 -
Nov 21, 2023 66.18 66.18 66.18 66.18 62.18 -
Nov 20, 2023 66.41 66.41 66.41 66.41 62.40 -
Nov 17, 2023 66.54 66.54 66.54 66.54 62.52 -
Nov 16, 2023 65.58 65.58 65.58 65.58 61.62 -
Nov 15, 2023 67.48 67.48 67.48 67.48 63.40 -
Nov 14, 2023 67.64 67.64 67.64 67.64 63.55 -
Nov 13, 2023 66.40 66.40 66.40 66.40 62.39 -
Nov 10, 2023 66.07 66.07 66.07 66.07 62.08 -
Nov 9, 2023 66.27 66.27 66.27 66.27 62.27 -
Nov 8, 2023 65.97 65.97 65.97 65.97 61.98 -
Nov 7, 2023 67.12 67.12 67.12 67.12 63.07 -
Nov 6, 2023 68.53 68.53 68.53 68.53 64.39 -
Nov 3, 2023 69.87 69.87 69.87 69.87 65.65 -
Nov 2, 2023 69.27 69.27 69.27 69.27 65.09 -
Nov 1, 2023 69.97 69.97 69.97 69.97 65.74 -
Oct 31, 2023 69.86 69.86 69.86 69.86 65.64 -
Oct 30, 2023 69.57 69.57 69.57 69.57 65.37 -
Oct 27, 2023 68.97 68.97 68.97 68.97 64.80 -
Oct 26, 2023 70.15 70.15 70.15 70.15 65.91 -
Oct 25, 2023 70.44 70.44 70.44 70.44 66.18 -
Oct 24, 2023 69.42 69.42 69.42 69.42 65.23 -
Oct 23, 2023 70.22 70.22 70.22 70.22 65.98 -
Oct 20, 2023 71.48 71.48 71.48 71.48 67.16 -
Oct 19, 2023 72.65 72.65 72.65 72.65 68.26 -
Oct 18, 2023 73.18 73.18 73.18 73.18 68.76 -
Oct 17, 2023 72.53 72.53 72.53 72.53 68.15 -
Oct 16, 2023 71.69 71.69 71.69 71.69 67.36 -
Oct 13, 2023 70.15 70.15 70.15 70.15 65.91 -
Oct 12, 2023 70.15 70.15 70.15 70.15 65.91 -
Oct 11, 2023 70.04 70.04 70.04 70.04 65.81 -
Oct 10, 2023 69.66 69.66 69.66 69.66 65.45 -
Oct 9, 2023 68.89 68.89 68.89 68.89 64.73 -
Oct 6, 2023 67.78 67.78 67.78 67.78 63.69 -
Oct 5, 2023 67.56 67.56 67.56 67.56 63.48 -
Oct 4, 2023 67.27 67.27 67.27 67.27 63.21 -
Oct 3, 2023 67.74 67.74 67.74 67.74 63.65 -
Oct 2, 2023 67.16 67.16 67.16 67.16 63.10 -
Sep 29, 2023 69.07 69.07 69.07 69.07 64.90 -
Sep 28, 2023 70.79 70.79 70.79 70.79 66.51 -
Sep 27, 2023 69.94 69.94 69.94 69.94 65.71 -
Sep 26, 2023 69.40 69.40 69.40 69.40 65.21 -
Sep 25, 2023 69.95 69.95 69.95 69.95 65.72 -
Sep 22, 2023 69.61 69.61 69.61 69.61 65.40 -
Sep 21, 2023 70.38 70.38 70.38 70.38 66.13 -
Sep 20, 2023 70.80 70.80 70.80 70.80 66.52 -
Sep 19, 2023 70.10 70.10 70.10 70.10 65.87 -
Sep 18, 2023 69.71 69.71 69.71 69.71 65.50 -
Sep 15, 2023 68.55 68.55 68.55 68.55 64.41 -
Sep 14, 2023 69.23 69.23 69.23 69.23 65.05 -
Sep 13, 2023 68.39 68.39 68.39 68.39 64.26 -
Sep 12, 2023 69.36 69.36 69.36 69.36 65.17 -
Sep 11, 2023 67.65 67.65 67.65 67.65 63.56 -
Sep 8, 2023 70.16 70.16 70.16 70.16 65.92 -
Sep 7, 2023 69.83 69.83 69.83 69.83 65.61 -
Sep 6, 2023 69.67 69.67 69.67 69.67 65.46 -
Sep 5, 2023 69.12 69.12 69.12 69.12 64.94 -
Sep 1, 2023 71.83 71.83 71.83 71.83 67.49 -
Aug 31, 2023 71.23 71.23 71.23 71.23 66.93 -
Aug 30, 2023 72.75 72.75 72.75 72.75 68.35 -
Aug 29, 2023 72.62 72.62 72.62 72.62 68.23 -
Aug 28, 2023 71.59 71.59 71.59 71.59 67.27 -
Aug 25, 2023 70.99 70.99 70.99 70.99 66.70 -
Aug 24, 2023 70.68 70.68 70.68 70.68 66.41 -
Aug 23, 2023 70.62 70.62 70.62 70.62 66.35 -
Aug 22, 2023 70.43 70.43 70.43 70.43 66.18 -
Aug 21, 2023 70.37 70.37 70.37 70.37 66.12 -
Aug 18, 2023 71.20 71.20 71.20 71.20 66.90 -
Aug 17, 2023 71.40 71.40 71.40 71.40 67.09 -
Aug 16, 2023 70.53 70.53 70.53 70.53 66.27 -
Aug 15, 2023 70.46 70.46 70.46 70.46 66.20 -
Aug 14, 2023 71.43 71.43 71.43 71.43 67.11 -
Aug 11, 2023 71.67 71.67 71.67 71.67 67.34 -
Aug 10, 2023 70.00 70.00 70.00 70.00 65.77 -
Aug 9, 2023 68.96 68.96 68.96 68.96 64.79 -
Aug 8, 2023 68.86 68.86 68.86 68.86 64.70 -
Aug 7, 2023 68.36 68.36 68.36 68.36 64.23 -
Aug 4, 2023 67.44 67.44 67.44 67.44 63.37 -
Aug 3, 2023 64.86 64.86 64.86 64.86 60.94 -
Aug 2, 2023 61.35 61.35 61.35 61.35 57.64 -
Aug 1, 2023 62.06 62.06 62.06 62.06 58.31 -
Jul 31, 2023 62.66 62.66 62.66 62.66 58.87 -
Jul 28, 2023 62.49 62.49 62.49 62.49 58.71 -
Jul 27, 2023 62.51 62.51 62.51 62.51 58.73 -
Jul 26, 2023 63.01 63.01 63.01 63.01 59.20 -
Jul 25, 2023 63.09 63.09 63.09 63.09 59.28 -
Jul 24, 2023 62.51 62.51 62.51 62.51 58.73 -
Jul 21, 2023 62.13 62.13 62.13 62.13 58.38 -
Jul 20, 2023 61.52 61.52 61.52 61.52 57.80 -
Jul 19, 2023 61.55 61.55 61.55 61.55 57.83 -
Jul 18, 2023 61.10 61.10 61.10 61.10 57.41 -
Jul 17, 2023 60.21 60.21 60.21 60.21 56.57 -
Jul 14, 2023 59.41 59.41 59.41 59.41 55.82 -
Jul 13, 2023 61.38 61.38 61.38 61.38 57.67 -
Jul 12, 2023 60.73 60.73 60.73 60.73 57.06 -
Jul 11, 2023 60.18 60.18 60.18 60.18 56.54 -
Jul 10, 2023 58.52 58.52 58.52 58.52 54.98 -
Jul 7, 2023 58.50 58.50 58.50 58.50 54.97 -
Jul 6, 2023 57.29 57.29 57.29 57.29 53.83 -
Jul 5, 2023 58.44 58.44 58.44 58.44 54.91 -
Jul 3, 2023 58.82 58.82 58.82 58.82 55.27 -
Jun 30, 2023 57.79 57.79 57.79 57.79 54.30 -
Jun 29, 2023 57.64 57.64 57.64 57.64 54.16 -
Jun 28, 2023 56.91 56.91 56.91 56.91 53.47 -
Jun 27, 2023 56.63 56.63 56.63 56.63 53.21 -
Jun 26, 2023 56.46 56.46 56.46 56.46 53.05 -
Jun 23, 2023 56.27 56.27 56.27 56.27 52.87 -
Jun 22, 2023 56.61 56.61 56.61 56.61 53.19 -
Jun 21, 2023 57.44 57.44 57.44 57.44 53.97 -
Jun 20, 2023 57.25 57.25 57.25 57.25 53.79 -
Jun 16, 2023 58.07 58.07 58.07 58.07 54.56 -
Jun 15, 2023 57.90 57.90 57.90 57.90 54.40 -
Jun 14, 2023 56.96 56.96 56.96 56.96 53.52 -
Jun 13, 2023 57.09 57.09 57.09 57.09 53.64 -
Jun 12, 2023 57.20 57.20 57.20 57.20 53.74 -
Jun 9, 2023 58.25 58.25 58.25 58.25 54.73 -
Jun 8, 2023 58.75 58.75 58.75 58.75 55.20 -
Jun 7, 2023 59.12 59.12 59.12 59.12 55.55 -
Jun 6, 2023 57.80 57.80 57.80 57.80 54.31 -
Jun 5, 2023 56.78 56.78 56.78 56.78 53.35 -
Jun 2, 2023 57.61 57.61 57.61 57.61 54.13 -
Jun 1, 2023 56.30 56.30 56.30 56.30 52.90 -
May 31, 2023 55.44 55.44 55.44 55.44 52.09 -
May 30, 2023 55.69 55.69 55.69 55.69 52.33 -
May 26, 2023 55.94 55.94 55.94 55.94 52.56 -
May 25, 2023 55.51 55.51 55.51 55.51 52.16 -
May 24, 2023 56.67 56.67 56.67 56.67 53.25 -
May 23, 2023 57.19 57.19 57.19 57.19 53.74 -
May 22, 2023 57.63 57.63 57.63 57.63 54.15 -
May 19, 2023 57.23 57.23 57.23 57.23 53.77 -
May 18, 2023 57.40 57.40 57.40 57.40 53.93 -
May 17, 2023 57.34 57.34 57.34 57.34 53.88 -
May 16, 2023 56.58 56.58 56.58 56.58 53.16 -
May 15, 2023 57.96 57.96 57.96 57.96 54.46 -
May 12, 2023 57.58 57.58 57.58 57.58 54.10 -
May 11, 2023 57.59 57.59 57.59 57.59 54.11 -
May 10, 2023 58.32 58.32 58.32 58.32 54.80 -
May 9, 2023 58.67 58.67 58.67 58.67 55.13 -
May 8, 2023 58.85 58.85 58.85 58.85 55.29 -
May 5, 2023 59.29 59.29 59.29 59.29 55.71 -
May 4, 2023 57.86 57.86 57.86 57.86 54.36 -
May 3, 2023 59.22 59.22 59.22 59.22 55.64 -
May 2, 2023 59.49 59.49 59.49 59.49 55.90 -
May 1, 2023 60.72 60.72 60.72 60.72 57.05 -
Apr 28, 2023 60.88 60.88 60.88 60.88 57.20 -
Apr 27, 2023 60.22 60.22 60.22 60.22 56.58 -
Apr 26, 2023 60.10 60.10 60.10 60.10 56.47 -
Apr 25, 2023 61.21 61.21 61.21 61.21 57.51 -
Apr 24, 2023 62.97 62.97 62.97 62.97 59.17 -
Apr 21, 2023 62.65 62.65 62.65 62.65 58.87 -
Apr 20, 2023 62.81 62.81 62.81 62.81 59.02 -
Apr 19, 2023 63.38 63.38 63.38 63.38 59.55 -

Related Tickers