Advertisement
Kinetics Internet No Load (WWWFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | - | - | - | - | - | - |
| Oct 17, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
| Oct 16, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
| Oct 15, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| Oct 14, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
| Oct 11, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| Oct 10, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| Oct 09, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| Oct 08, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| Oct 07, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| Oct 04, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Oct 03, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| Oct 02, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| Oct 01, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| Sep 30, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| Sep 27, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| Sep 26, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| Sep 25, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Sep 24, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| Sep 23, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| Sep 20, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Sep 19, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| Sep 18, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| Sep 17, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Sep 16, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| Sep 13, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Sep 12, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Sep 11, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| Sep 10, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Sep 09, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| Sep 06, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| Sep 05, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| Sep 04, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Sep 03, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Aug 30, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Aug 29, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| Aug 28, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| Aug 27, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Aug 26, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| Aug 23, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| Aug 22, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Aug 21, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Aug 20, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| Aug 19, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| Aug 16, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| Aug 15, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| Aug 14, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Aug 13, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| Aug 12, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Aug 09, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| Aug 08, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Aug 07, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| Aug 06, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| Aug 05, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| Aug 02, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| Aug 01, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| Jul 31, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| Jul 30, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| Jul 29, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| Jul 26, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| Jul 25, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| Jul 24, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| Jul 23, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| Jul 22, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| Jul 19, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| Jul 18, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| Jul 17, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| Jul 16, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| Jul 15, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
| Jul 12, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Jul 11, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| Jul 10, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| Jul 09, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| Jul 08, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| Jul 05, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| Jul 03, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| Jul 02, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Jul 01, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| Jun 28, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| Jun 27, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Jun 26, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| Jun 25, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| Jun 24, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| Jun 21, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Jun 20, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| Jun 18, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| Jun 17, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| Jun 14, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Jun 13, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| Jun 12, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| Jun 11, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| Jun 10, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| Jun 07, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| Jun 06, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| Jun 05, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| Jun 04, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| Jun 03, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| May 31, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| May 30, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| May 29, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.