Kinetics Internet Adv A (KINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.37
-0.50 (-0.60%)
At close: Aug 26, 2026
KINAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.60% |
| Aug 25, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 0.17% |
| Aug 24, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.51% |
| Aug 21, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 4.26% |
| Aug 20, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 3.08% |
| Aug 19, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 3.60% |
| Aug 18, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 0.41% |
| Aug 17, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 1.20% |
| Aug 14, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.58% |
| Aug 13, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.33% |
| Aug 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.72% |
| Aug 11, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.69% |
| Aug 10, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.05% |
| Aug 7, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.95% |
| Aug 6, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -2.09% |
| Aug 5, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.65% |
| Aug 4, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.60% |
| Aug 3, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.00% |
| Jul 31, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.69% |
| Jul 30, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 1.47% |
| Jul 29, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.40% |
| Jul 28, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -1.13% |
| Jul 27, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -1.02% |
| Jul 24, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.79% |
| Jul 23, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -1.42% |
| Jul 22, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.67% |
| Jul 21, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.92% |
| Jul 20, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.04% |
| Jul 17, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.22% |
| Jul 16, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.40% |
| Jul 15, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.23% |
| Jul 14, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 2.09% |
| Jul 13, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.56% |
| Jul 10, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.96% |
| Jul 9, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.62% |
| Jul 8, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -1.96% |
| Jul 7, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.21% |
| Jul 6, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 1.47% |
| Jul 2, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.96% |
| Jul 1, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.78% |
| Jun 30, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.40% |
| Jun 29, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 2.33% |
| Jun 26, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 1.19% |
| Jun 25, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.32% |
| Jun 24, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -1.57% |
| Jun 23, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.87% |
| Jun 22, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 1.22% |
| Jun 18, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -1.16% |
| Jun 17, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -1.56% |
| Jun 16, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -1.62% |