Kinetic Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	55.78	55.78	55.78	55.78	55.78	-4.99%	46
Sep 2, 2026	61.70	61.70	58.71	58.71	58.71	-5.00%	1,511
Sep 1, 2026	57.95	64.03	57.95	61.80	61.80	1.33%	3,643
Aug 28, 2026	61.83	61.83	60.99	60.99	60.99	3.57%	572
Aug 27, 2026	64.75	64.75	58.89	58.89	58.89	-4.99%	867
Aug 26, 2026	63.50	63.95	61.98	61.98	61.98	0.81%	2,028
Aug 25, 2026	61.95	61.95	61.48	61.48	61.48	3.94%	3,144
Aug 24, 2026	60.14	60.14	59.15	59.15	59.15	3.17%	1,933
Aug 21, 2026	57.63	57.63	57.32	57.33	57.33	4.45%	4,792
Aug 20, 2026	55.02	55.02	50.03	54.89	54.89	4.75%	2,751
Aug 19, 2026	52.63	52.63	51.00	52.40	52.40	4.53%	6,202
Aug 18, 2026	50.61	50.61	45.80	50.13	50.13	4.00%	4,613
Aug 17, 2026	48.20	48.20	44.00	48.20	48.20	4.99%	2,385
Aug 14, 2026	45.92	45.92	45.00	45.91	45.91	4.96%	3,747
Aug 13, 2026	47.00	47.14	42.66	43.74	43.74	-2.58%	3,600
Aug 12, 2026	42.14	45.15	42.14	44.90	44.90	4.42%	802
Aug 10, 2026	43.00	43.00	43.00	43.00	43.00	-	50
Aug 7, 2026	43.00	43.00	43.00	43.00	43.00	3.14%	80
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