Kinetic Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	29.47	29.47	29.47	29.47	29.47	4.99%	1,160
Dec 8, 2025	28.07	28.07	28.07	28.07	28.07	-	1,611
Nov 10, 2025	28.07	28.07	28.07	28.07	28.07	4.97%	125
Nov 3, 2025	26.74	26.74	26.74	26.74	26.74	-	2
Oct 6, 2025	26.74	26.74	26.74	26.74	26.74	-	200
Sep 29, 2025	26.74	26.74	26.74	26.74	26.74	-	282
Sep 22, 2025	26.74	26.74	26.74	26.74	26.74	4.99%	1
Sep 15, 2025	25.47	25.47	25.47	25.47	25.47	-	10
Aug 25, 2025	25.47	25.47	25.47	25.47	25.47	-	60
Aug 11, 2025	25.47	25.47	25.47	25.47	25.47	-	1