Kinetic Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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