Kinetic Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.63	42.69	38.63	41.49	41.49	2.04%	4,379
Mar 4, 2026	40.66	40.66	40.66	40.66	40.66	-4.98%	1,860
Mar 2, 2026	42.79	42.79	42.79	42.79	42.79	-5.00%	1,103
Feb 27, 2026	45.04	45.04	45.04	45.04	45.04	-5.00%	550
Feb 26, 2026	47.41	47.41	47.41	47.41	47.41	-4.99%	1,000
Feb 25, 2026	48.21	52.62	47.62	49.90	49.90	-0.44%	4,191
Feb 24, 2026	50.40	50.42	45.62	50.12	50.12	4.37%	7,975
Feb 23, 2026	44.99	49.70	44.98	48.02	48.02	1.44%	19,170
Feb 20, 2026	47.34	47.34	47.34	47.34	47.34	-1.99%	1
Feb 19, 2026	48.30	48.30	48.30	48.30	48.30	-1.99%	1
Feb 18, 2026	49.28	49.28	49.28	49.28	49.28	-1.99%	10
Feb 17, 2026	51.30	51.30	50.28	50.28	50.28	-1.99%	2
Feb 16, 2026	51.30	51.30	51.30	51.30	51.30	-1.99%	1
Feb 13, 2026	52.34	52.34	52.34	52.34	52.34	-1.99%	506
Feb 12, 2026	53.40	53.40	53.40	53.40	53.40	-1.98%	1
Feb 11, 2026	54.48	54.48	54.48	54.48	54.48	-2.00%	1
Feb 10, 2026	55.59	55.59	55.59	55.59	55.59	-1.99%	9
Feb 9, 2026	56.72	56.72	56.72	56.72	56.72	-1.99%	46
Feb 6, 2026	57.87	57.87	57.87	57.87	57.87	-2.00%	16
Feb 5, 2026	59.05	59.05	59.05	59.05	59.05	-1.99%	171
Feb 4, 2026	60.25	60.25	60.25	60.25	60.25	-1.98%	15
Feb 3, 2026	61.47	61.47	61.47	61.47	61.47	-1.99%	101
Feb 2, 2026	62.72	62.72	62.72	62.72	62.72	-2.00%	131
Jan 29, 2026	63.29	64.00	63.29	64.00	64.00	-0.90%	10
Jan 28, 2026	64.58	64.58	64.58	64.58	64.58	-1.99%	2
Jan 27, 2026	65.89	65.89	65.89	65.89	65.89	-1.99%	1,438
Jan 23, 2026	67.23	67.23	67.23	67.23	67.23	-2.00%	41
Jan 22, 2026	68.60	68.60	68.60	68.60	68.60	-1.99%	1
Jan 21, 2026	69.99	69.99	69.99	69.99	69.99	-1.99%	211
Jan 20, 2026	71.41	71.41	71.41	71.41	71.41	-1.99%	121
Jan 19, 2026	75.82	75.82	72.86	72.86	72.86	-1.99%	21,188
Jan 16, 2026	74.34	74.34	74.34	74.34	74.34	5.00%	19,122
Jan 14, 2026	70.80	70.80	70.80	70.80	70.80	5.00%	1,011
Jan 13, 2026	67.43	67.43	67.43	67.43	67.43	5.00%	659
Jan 12, 2026	64.22	64.22	64.22	64.22	64.22	4.99%	15,825
Jan 9, 2026	61.17	61.17	61.17	61.17	61.17	4.99%	1,050
Jan 8, 2026	58.26	58.26	58.26	58.26	58.26	4.99%	1,376
Jan 7, 2026	55.49	55.49	55.49	55.49	55.49	5.00%	673
Jan 6, 2026	52.85	52.85	52.85	52.85	52.85	4.99%	250
Jan 5, 2026	50.34	50.34	50.34	50.34	50.34	4.98%	653
Jan 2, 2026	47.95	47.95	47.95	47.95	47.95	4.99%	237
Jan 1, 2026	45.67	45.67	45.67	45.67	45.67	4.99%	100
Dec 31, 2025	43.50	43.50	43.50	43.50	43.50	5.00%	150
Dec 30, 2025	41.43	41.43	41.43	41.43	41.43	4.99%	200
Dec 29, 2025	39.46	39.46	39.46	39.46	39.46	4.97%	99
Dec 23, 2025	37.59	37.59	37.59	37.59	37.59	5.00%	200
Dec 22, 2025	35.80	35.80	35.80	35.80	35.80	4.99%	202
Dec 19, 2025	34.10	34.10	34.10	34.10	34.10	4.99%	350
Dec 18, 2025	32.48	32.48	32.48	32.48	32.48	4.98%	500
Dec 16, 2025	30.94	30.94	30.94	30.94	30.94	4.99%	500