Kinetic Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	29.55	32.65	29.55	30.55	30.55	-1.77%	120
May 21, 2026	34.18	34.18	31.08	31.10	31.10	-4.48%	1,577
May 20, 2026	32.50	32.56	32.50	32.56	32.56	-4.66%	1,514
May 19, 2026	34.15	35.40	32.55	34.15	34.15	0.12%	1,376
May 18, 2026	34.11	34.11	34.11	34.11	34.11	-4.99%	500
May 15, 2026	34.21	35.90	34.21	35.90	35.90	-0.25%	3,036
May 14, 2026	35.99	35.99	34.09	35.99	35.99	0.31%	111
May 13, 2026	32.49	35.91	32.49	35.88	35.88	4.91%	4,244
May 12, 2026	34.20	34.20	34.20	34.20	34.20	-5.00%	838
May 11, 2026	37.00	37.00	34.68	36.00	36.00	-1.37%	41
May 8, 2026	37.00	37.00	34.57	36.50	36.50	0.33%	171
May 7, 2026	34.59	36.38	34.57	36.38	36.38	-	1,550
May 6, 2026	36.36	40.17	36.36	36.38	36.38	-4.94%	391
May 5, 2026	38.27	38.27	38.27	38.27	38.27	-4.99%	6
May 4, 2026	40.28	44.00	40.28	40.28	40.28	-4.98%	1,015
Apr 30, 2026	42.50	42.50	38.95	42.39	42.39	3.39%	36
Apr 29, 2026	42.05	42.05	38.08	41.00	41.00	2.30%	32