Kinetic Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	42.50	42.50	40.08	40.08	40.08	-4.98%	2
Apr 27, 2026	42.18	42.18	42.18	42.18	42.18	-4.98%	525
Apr 24, 2026	42.44	44.39	42.44	44.39	44.39	4.59%	130
Apr 23, 2026	43.00	43.00	38.94	42.44	42.44	3.56%	72
Apr 22, 2026	40.00	42.00	38.19	40.98	40.98	1.94%	84
Apr 21, 2026	36.50	40.30	36.48	40.20	40.20	4.69%	2,269
Apr 20, 2026	38.40	38.40	38.40	38.40	38.40	-4.83%	510
Apr 17, 2026	38.51	40.35	38.51	40.35	40.35	4.78%	202
Apr 16, 2026	38.48	42.00	38.48	38.51	38.51	-4.91%	609
Apr 13, 2026	41.00	41.00	40.50	40.50	40.50	-3.98%	406
Apr 10, 2026	44.95	44.95	42.18	42.18	42.18	-5.00%	247
Apr 9, 2026	44.45	44.45	44.40	44.40	44.40	4.87%	3
Apr 8, 2026	42.34	42.34	42.34	42.34	42.34	-4.98%	8
Apr 7, 2026	44.56	44.56	44.56	44.56	44.56	-4.99%	512
Apr 6, 2026	46.90	46.90	46.90	46.90	46.90	2.00%	1
Apr 2, 2026	50.82	50.82	45.98	45.98	45.98	-5.00%	64
Apr 1, 2026	48.40	48.40	48.40	48.40	48.40	4.88%	1
Mar 30, 2026	46.18	46.18	41.80	46.15	46.15	4.91%	103
Mar 25, 2026	44.08	44.08	39.90	43.99	43.99	4.76%	618
Mar 24, 2026	42.00	42.00	38.13	41.99	41.99	4.63%	1,328
Mar 23, 2026	40.00	42.00	40.00	40.13	40.13	-4.50%	17
Mar 20, 2026	42.02	42.02	42.02	42.02	42.02	-	1
Mar 19, 2026	41.81	43.69	41.61	42.02	42.02	0.99%	36
Mar 18, 2026	41.61	41.61	41.61	41.61	41.61	-5.00%	905
Mar 17, 2026	43.90	43.90	39.86	43.80	43.80	4.41%	10,930
Mar 16, 2026	39.00	42.00	38.82	41.95	41.95	2.67%	1,105
Mar 13, 2026	38.00	42.00	38.00	40.86	40.86	2.15%	562
Mar 12, 2026	37.17	40.00	37.17	40.00	40.00	2.25%	130
Mar 11, 2026	39.12	39.12	39.12	39.12	39.12	-4.98%	100
Mar 10, 2026	39.31	41.17	39.31	41.17	41.17	-0.48%	4,387
Mar 9, 2026	45.71	45.71	41.37	41.37	41.37	-4.98%	1,138
Mar 6, 2026	39.42	43.55	39.42	43.54	43.54	4.94%	1,103
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