Kinetics The Global Fund (WWWEX) NASDAQ
16.97
+0.020001(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.97
+0.020001(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
| April 01, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
| March 31, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 |
| March 30, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
| March 27, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| March 26, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 |
| March 25, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| March 24, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 |
| March 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| March 20, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 |
| March 19, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
| March 18, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 |
| March 17, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 |
| March 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 |
| March 13, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 |
| March 12, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 |
| March 11, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| March 10, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| March 09, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 |
| March 06, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 |
| March 05, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 |
| March 04, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 |
| March 03, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0 |
| March 02, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 |
| February 27, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
| February 26, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 |
| February 25, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| February 24, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 |
| February 23, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
| February 20, 2026 | 17.92 | 17.92 | 0 | 17.92 | 17.92 | 0 |
| February 19, 2026 | 17.65 | 17.65 | 0 | 17.65 | 17.65 | 0 |
| February 18, 2026 | 17.27 | 17.27 | 0 | 17.27 | 17.27 | 0 |
| February 17, 2026 | 17.25 | 17.25 | 0 | 17.25 | 17.25 | 0 |
| February 13, 2026 | 17.4 | 17.4 | 0 | 17.4 | 17.4 | 0 |
| February 12, 2026 | 16.9 | 16.9 | 0 | 16.9 | 16.9 | 0 |
| February 11, 2026 | 17.15 | 17.15 | 0 | 17.15 | 17.15 | 0 |
| February 10, 2026 | 17.04 | 17.04 | 0 | 17.04 | 17.04 | 0 |
| February 09, 2026 | 16.84 | 16.84 | 0 | 16.84 | 16.84 | 0 |
| February 06, 2026 | 16.66 | 16.66 | 0 | 16.66 | 16.66 | 0 |
| February 05, 2026 | 16.04 | 16.04 | 0 | 16.04 | 16.04 | 0 |
| February 04, 2026 | 16.58 | 16.58 | 0 | 16.58 | 16.58 | 0 |
| February 03, 2026 | 16.52 | 16.52 | 0 | 16.52 | 16.52 | 0 |
| February 02, 2026 | 16.62 | 16.62 | 0 | 16.62 | 16.62 | 0 |
| January 30, 2026 | 16.98 | 16.98 | 0 | 16.98 | 16.98 | 0 |
| January 29, 2026 | 17.37 | 17.37 | 0 | 17.37 | 17.37 | 0 |
| January 28, 2026 | 17.61 | 17.61 | 0 | 17.61 | 17.61 | 0 |
| January 27, 2026 | 17.52 | 17.52 | 0 | 17.52 | 17.52 | 0 |
| January 26, 2026 | 17.35 | 17.35 | 0 | 17.35 | 17.35 | 0 |
| January 23, 2026 | 17.47 | 17.47 | 0 | 17.47 | 17.47 | 0 |
| January 22, 2026 | 17.44 | 17.44 | 0 | 17.44 | 17.44 | 0 |
| January 21, 2026 | 17.38 | 17.38 | 0 | 17.38 | 17.38 | 0 |
| January 20, 2026 | 17.17 | 17.17 | 0 | 17.17 | 17.17 | 0 |
| January 16, 2026 | 17.57 | 17.57 | 0 | 17.57 | 17.57 | 0 |
| January 15, 2026 | 17.43 | 17.43 | 0 | 17.43 | 17.43 | 0 |
| January 14, 2026 | 17.36 | 17.36 | 0 | 17.36 | 17.36 | 0 |
| January 13, 2026 | 17.09 | 17.09 | 0 | 17.09 | 17.09 | 0 |
| January 12, 2026 | 16.87 | 16.87 | 0 | 16.87 | 16.87 | 0 |
| January 09, 2026 | 16.77 | 16.77 | 0 | 16.77 | 16.77 | 0 |
| January 08, 2026 | 16.61 | 16.61 | 0 | 16.61 | 16.61 | 0 |
| January 07, 2026 | 16.36 | 16.36 | 0 | 16.36 | 16.36 | 0 |