Kinetics Internet Adv C (KINCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.22
+0.41 (0.51%)
Aug 20, 2025, 4:00 PM EDT
KINCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -1.41% |
| Aug 20, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.51% |
| Aug 19, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -1.70% |
| Aug 18, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | -0.12% |
| Aug 15, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -1.22% |
| Aug 14, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -1.84% |
| Aug 13, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 2.34% |
| Aug 12, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.32% |
| Aug 11, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 1.14% |
| Aug 8, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.68% |
| Aug 7, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -0.34% |
| Aug 6, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.74% |
| Aug 5, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.52% |
| Aug 4, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 1.43% |
| Aug 1, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -2.67% |
| Jul 31, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | -0.47% |
| Jul 30, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.42% |
| Jul 29, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -0.29% |
| Jul 28, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | 0.43% |
| Jul 25, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -1.06% |
| Jul 24, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.99% |
| Jul 23, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -0.43% |
| Jul 22, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.81% |
| Jul 21, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.83% |
| Jul 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.74% |
| Jul 17, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.13% |
| Jul 16, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 1.79% |
| Jul 15, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -2.91% |
| Jul 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.72% |
| Jul 11, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 2.34% |
| Jul 10, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.82% |
| Jul 9, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 1.68% |
| Jul 8, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.50% |
| Jul 7, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -1.42% |
| Jul 3, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | -0.15% |
| Jul 2, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 2.65% |
| Jul 1, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -1.11% |
| Jun 30, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.74% |
| Jun 27, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.76% |
| Jun 26, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.74% |
| Jun 25, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.70% |
| Jun 24, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.70% |
| Jun 23, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.74% |
| Jun 20, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.28% |
| Jun 18, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.63% |
| Jun 17, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -2.18% |
| Jun 16, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 1.41% |
| Jun 13, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.60% |
| Jun 12, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -1.05% |
| Jun 11, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.43% |