Kinetic Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	41.69	41.69	41.69	41.69	41.69	-	75
Aug 5, 2026	41.69	41.69	41.69	41.69	41.69	-4.99%	50
Aug 4, 2026	43.88	43.88	43.88	43.88	43.88	4.48%	102
Jul 31, 2026	42.00	42.00	42.00	42.00	42.00	-0.24%	50
Jul 30, 2026	41.04	42.10	41.04	42.10	42.10	-	426
Jul 29, 2026	41.32	42.10	41.32	42.10	42.10	-3.20%	78
Jul 28, 2026	41.71	43.49	41.71	43.49	43.49	-0.91%	501
Jul 27, 2026	42.99	43.99	41.50	43.89	43.89	4.62%	106
Jul 24, 2026	41.99	41.99	41.93	41.95	41.95	4.88%	1,101
Jul 23, 2026	39.99	43.50	39.99	40.00	40.00	-4.97%	533
Jul 22, 2026	43.19	43.19	42.09	42.09	42.09	-4.99%	305
Jul 21, 2026	44.77	44.77	40.51	44.30	44.30	3.89%	11,581
Jul 20, 2026	42.64	42.64	42.64	42.64	42.64	5.00%	3,655
Jul 17, 2026	40.61	40.61	40.61	40.61	40.61	4.99%	2,940
Jul 16, 2026	38.68	38.68	38.68	38.68	38.68	4.99%	1,545
Jul 15, 2026	36.84	36.84	36.84	36.84	36.84	4.99%	100
Jul 14, 2026	35.09	35.09	35.09	35.09	35.09	5.00%	1,345
Jul 13, 2026	33.42	33.42	33.42	33.42	33.42	5.00%	450
Jul 10, 2026	31.83	31.83	31.83	31.83	31.83	4.98%	39
Jul 9, 2026	30.32	30.32	30.32	30.32	30.32	4.99%	10
Jul 8, 2026	28.88	28.88	28.88	28.88	28.88	4.98%	248
Jul 7, 2026	27.51	27.51	27.51	27.51	27.51	5.00%	6,331
Jul 6, 2026	26.20	26.20	26.20	26.20	26.20	-4.97%	2,500
Jul 3, 2026	30.33	30.33	27.45	27.57	27.57	-4.57%	1,353
Jul 2, 2026	28.51	31.48	28.50	28.89	28.89	-3.67%	12,627
Jul 1, 2026	32.11	32.89	29.77	29.99	29.99	-4.28%	1,682
Jun 30, 2026	29.85	31.34	29.85	31.33	31.33	4.96%	110
Jun 29, 2026	29.00	29.85	28.70	29.85	29.85	4.92%	83
Jun 25, 2026	29.91	29.91	28.45	28.45	28.45	-4.88%	3,864
Jun 24, 2026	29.91	29.91	29.91	29.91	29.91	-4.99%	424
Jun 23, 2026	34.75	34.75	31.48	31.48	31.48	-4.98%	51
Jun 22, 2026	35.21	35.21	33.13	33.13	33.13	-4.99%	12
Jun 19, 2026	37.54	37.54	34.87	34.87	34.87	-4.99%	12
Jun 18, 2026	35.15	36.70	35.00	36.70	36.70	4.41%	59
Jun 17, 2026	38.80	38.80	35.15	35.15	35.15	-5.00%	1,056
Jun 16, 2026	36.20	37.00	36.20	37.00	37.00	4.91%	389
Jun 15, 2026	35.20	36.20	34.00	35.27	35.27	0.20%	106
Jun 11, 2026	36.95	36.95	33.44	35.20	35.20	-	45
Jun 10, 2026	35.20	35.20	35.20	35.20	35.20	4.92%	23
Jun 9, 2026	33.55	33.55	33.55	33.55	33.55	4.84%	22
Jun 8, 2026	32.00	32.00	32.00	32.00	32.00	2.83%	15
Jun 5, 2026	30.51	33.71	30.51	31.12	31.12	-3.08%	360
Jun 4, 2026	34.65	34.65	31.38	32.11	32.11	-2.70%	627
Jun 3, 2026	30.90	33.00	30.90	33.00	33.00	1.48%	589
Jun 2, 2026	33.49	33.49	30.32	32.52	32.52	1.94%	3,033
Jun 1, 2026	31.00	31.90	28.88	31.90	31.90	4.97%	952
May 29, 2026	30.39	30.39	27.52	30.39	30.39	4.97%	111
May 27, 2026	28.89	30.30	27.46	28.95	28.95	0.21%	63
May 26, 2026	31.05	31.05	28.15	28.89	28.89	-2.46%	24
May 25, 2026	32.00	32.00	29.03	29.62	29.62	-3.04%	26