Advertisement
U.S. markets closed

Kinetics Spin-Off and Corp Rest No Load (LSHEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
50.74+5.07 (+11.10%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202450.7450.7450.7450.7450.74-
Nov 21, 202445.6745.6745.6745.6745.67-
Nov 20, 202444.1544.1544.1544.1544.15-
Nov 19, 202443.4443.4443.4443.4443.44-
Nov 18, 202443.0043.0043.0043.0043.00-
Nov 15, 202442.0542.0542.0542.0542.05-
Nov 14, 202442.0842.0842.0842.0842.08-
Nov 13, 202442.3542.3542.3542.3542.35-
Nov 12, 202443.2643.2643.2643.2643.26-
Nov 11, 202443.0943.0943.0943.0943.09-
Nov 08, 202442.6542.6542.6542.6542.65-
Nov 07, 202441.5641.5641.5641.5641.56-
Nov 06, 202441.1941.1941.1941.1941.19-
Nov 05, 202438.9538.9538.9538.9538.95-
Nov 04, 202437.9337.9337.9337.9337.93-
Nov 01, 202437.1437.1437.1437.1437.14-
Oct 31, 202436.9636.9636.9636.9636.96-
Oct 30, 202436.7336.7336.7336.7336.73-
Oct 29, 202435.7435.7435.7435.7435.74-
Oct 28, 202435.3435.3435.3435.3435.34-
Oct 25, 202435.4835.4835.4835.4835.48-
Oct 24, 202435.3435.3435.3435.3435.34-
Oct 23, 202435.2235.2235.2235.2235.22-
Oct 22, 202435.4835.4835.4835.4835.48-
Oct 21, 202435.2235.2235.2235.2235.22-
Oct 18, 202434.9334.9334.9334.9334.93-
Oct 17, 202434.9734.9734.9734.9734.97-
Oct 16, 202434.4534.4534.4534.4534.45-
Oct 15, 202434.1334.1334.1334.1334.13-
Oct 14, 202434.7834.7834.7834.7834.78-
Oct 11, 202434.5234.5234.5234.5234.52-
Oct 10, 202433.0433.0433.0433.0433.04-
Oct 09, 202432.5732.5732.5732.5732.57-
Oct 08, 202432.2732.2732.2732.2732.27-
Oct 07, 202432.6032.6032.6032.6032.60-
Oct 04, 202432.5432.5432.5432.5432.54-
Oct 03, 202432.1832.1832.1832.1832.18-
Oct 02, 202431.2531.2531.2531.2531.25-
Oct 01, 202430.8630.8630.8630.8630.86-
Sep 30, 202430.1430.1430.1430.1430.14-
Sep 27, 202430.2030.2030.2030.2030.20-
Sep 26, 202429.8629.8629.8629.8629.86-
Sep 25, 202431.1631.1631.1631.1631.16-
Sep 24, 202431.4731.4731.4731.4731.47-
Sep 23, 202431.6831.6831.6831.6831.68-
Sep 20, 202431.2631.2631.2631.2631.26-
Sep 19, 202430.7430.7430.7430.7430.74-
Sep 18, 202429.7629.7629.7629.7629.76-
Sep 17, 202429.6029.6029.6029.6029.60-
Sep 16, 202428.7228.7228.7228.7228.72-
Sep 13, 202428.0128.0128.0128.0128.01-
Sep 12, 202427.5627.5627.5627.5627.56-
Sep 11, 202427.3227.3227.3227.3227.32-
Sep 10, 202427.2427.2427.2427.2427.24-
Sep 09, 202427.3327.3327.3327.3327.33-
Sep 06, 202427.3227.3227.3227.3227.32-
Sep 05, 202427.2827.2827.2827.2827.28-
Sep 04, 202427.6727.6727.6727.6727.67-
Sep 03, 202427.9327.9327.9327.9327.93-
Aug 30, 202429.4129.4129.4129.4129.41-
Aug 29, 202429.3929.3929.3929.3929.39-
Aug 28, 202429.4029.4029.4029.4029.40-
Aug 27, 202429.0429.0429.0429.0429.04-
Aug 26, 202429.2029.2029.2029.2029.20-
Aug 23, 202429.2129.2129.2129.2129.21-
Aug 22, 202428.3228.3228.3228.3228.32-
Aug 21, 202428.2228.2228.2228.2228.22-
Aug 20, 202427.9527.9527.9527.9527.95-
Aug 19, 202428.5828.5828.5828.5828.58-
Aug 16, 202428.0628.0628.0628.0628.06-
Aug 15, 202428.2128.2128.2128.2128.21-
Aug 14, 202427.8927.8927.8927.8927.89-
Aug 13, 202427.8827.8827.8827.8827.88-
Aug 12, 202428.1728.1728.1728.1728.17-
Aug 09, 202427.9727.9727.9727.9727.97-
Aug 08, 202428.0728.0728.0728.0728.07-
Aug 07, 202426.6826.6826.6826.6826.68-
Aug 06, 202426.6626.6626.6626.6626.66-
Aug 05, 202426.2126.2126.2126.2126.21-
Aug 02, 202427.0927.0927.0927.0927.09-
Aug 01, 202428.1728.1728.1728.1728.17-
Jul 31, 202428.8328.8328.8328.8328.83-
Jul 30, 202428.1928.1928.1928.1928.19-
Jul 29, 202427.9627.9627.9627.9627.96-
Jul 26, 202427.9827.9827.9827.9827.98-
Jul 25, 202427.6227.6227.6227.6227.62-
Jul 24, 202427.2127.2127.2127.2127.21-
Jul 23, 202427.4227.4227.4227.4227.42-
Jul 22, 202427.5827.5827.5827.5827.58-
Jul 19, 202427.7127.7127.7127.7127.71-
Jul 18, 202427.7827.7827.7827.7827.78-
Jul 17, 202427.8427.8427.8427.8427.84-
Jul 16, 202428.0528.0528.0528.0528.05-
Jul 15, 202427.8427.8427.8427.8427.84-
Jul 12, 202427.1627.1627.1627.1627.16-
Jul 11, 202426.7126.7126.7126.7126.71-
Jul 10, 202426.4126.4126.4126.4126.41-
Jul 09, 202425.7325.7325.7325.7325.73-
Jul 08, 202425.8025.8025.8025.8025.80-
Jul 05, 202425.7225.7225.7225.7225.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...