Kinetics Internet Adv A (KINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.80
-1.76 (-1.77%)
Oct 16, 2025, 9:30 AM EDT
KINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -1.08% |
| Oct 16, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -1.77% |
| Oct 15, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | -0.40% |
| Oct 14, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -1.20% |
| Oct 13, 2025 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | -0.10% |
| Oct 10, 2025 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | -2.97% |
| Oct 9, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | -2.14% |
| Oct 8, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.90% |
| Oct 7, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -2.25% |
| Oct 6, 2025 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 1.95% |
| Oct 3, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 0.57% |
| Oct 2, 2025 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | 2.34% |
| Oct 1, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 2.25% |
| Sep 30, 2025 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | 0.40% |
| Sep 29, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 2.48% |
| Sep 26, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 0.52% |
| Sep 25, 2025 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | -2.66% |
| Sep 24, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.26% |
| Sep 23, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 0.82% |
| Sep 22, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -1.40% |
| Sep 19, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -1.94% |
| Sep 18, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | 0.99% |
| Sep 17, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | -0.95% |
| Sep 16, 2025 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | 1.13% |
| Sep 15, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -1.14% |
| Sep 12, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | 1.29% |
| Sep 11, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 0.72% |
| Sep 10, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 1.95% |
| Sep 9, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.56% |
| Sep 8, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 0.83% |
| Sep 5, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 0.21% |
| Sep 4, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -1.06% |
| Sep 3, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | 0.05% |
| Sep 2, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | 1.70% |
| Aug 29, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | -1.82% |
| Aug 28, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 0.11% |
| Aug 27, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 0.50% |
| Aug 26, 2025 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | 0.42% |
| Aug 25, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | -3.45% |
| Aug 22, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 3.16% |
| Aug 21, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -1.40% |
| Aug 20, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.51% |
| Aug 19, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | -1.69% |
| Aug 18, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -0.12% |
| Aug 15, 2025 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | -1.22% |
| Aug 14, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -1.83% |
| Aug 13, 2025 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | 2.35% |
| Aug 12, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 0.32% |
| Aug 11, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 1.15% |
| Aug 8, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | -0.68% |