Kinetics Internet Advisor Fund Class A (KINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.36
+0.32 (0.39%)
At close: May 19, 2026
KINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.39% |
| May 18, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -1.45% |
| May 15, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -1.93% |
| May 14, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 1.47% |
| May 13, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -1.61% |
| May 12, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.74% |
| May 11, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 1.87% |
| May 8, 2026 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -0.19% |
| May 7, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -2.18% |
| May 6, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.79% |
| May 5, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.87% |
| May 4, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 1.03% |
| May 1, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.69% |
| Apr 30, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.98% |
| Apr 29, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.02% |
| Apr 28, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -0.64% |
| Apr 27, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.75% |
| Apr 24, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.20% |
| Apr 23, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | -0.63% |
| Apr 22, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 2.84% |
| Apr 21, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -0.93% |
| Apr 20, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
| Apr 17, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 1.24% |
| Apr 16, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 0.94% |
| Apr 15, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.98% |
| Apr 14, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.37% |
| Apr 13, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.74% |
| Apr 10, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 3.06% |
| Apr 9, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -4.52% |
| Apr 8, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.60% |
| Apr 7, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.42% |
| Apr 6, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 2.34% |
| Apr 2, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.06% |
| Apr 1, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -2.25% |
| Mar 31, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 1.61% |
| Mar 30, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -2.84% |
| Mar 27, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -2.74% |
| Mar 26, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -2.13% |
| Mar 25, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 0.57% |
| Mar 24, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.55% |
| Mar 23, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.85% |
| Mar 20, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -0.97% |
| Mar 19, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.55% |
| Mar 18, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -2.35% |
| Mar 17, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.74% |
| Mar 16, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.52% |
| Mar 13, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.75% |
| Mar 12, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| Mar 11, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.56% |
| Mar 10, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.94% |