Kinetics Internet Adv C (KINCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.66
-0.32 (-0.40%)
Oct 15, 2025, 9:30 AM EDT
KINCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -1.77% |
| Oct 15, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.40% |
| Oct 14, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -1.20% |
| Oct 13, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -0.10% |
| Oct 10, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -2.98% |
| Oct 9, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -2.13% |
| Oct 8, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.89% |
| Oct 7, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -2.25% |
| Oct 6, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 1.96% |
| Oct 3, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 0.56% |
| Oct 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 2.34% |
| Oct 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.25% |
| Sep 30, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.39% |
| Sep 29, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 2.48% |
| Sep 26, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.52% |
| Sep 25, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -2.66% |
| Sep 24, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 1.27% |
| Sep 23, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.82% |
| Sep 22, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -1.40% |
| Sep 19, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -1.95% |
| Sep 18, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.98% |
| Sep 17, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.95% |
| Sep 16, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 1.12% |
| Sep 15, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -1.14% |
| Sep 12, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 1.28% |
| Sep 11, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.73% |
| Sep 10, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 1.95% |
| Sep 9, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.57% |
| Sep 8, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.82% |
| Sep 5, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.20% |
| Sep 4, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -1.06% |
| Sep 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.05% |
| Sep 2, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1.70% |
| Aug 29, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -1.83% |
| Aug 28, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.11% |
| Aug 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.49% |
| Aug 26, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.43% |
| Aug 25, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -3.46% |
| Aug 22, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 3.16% |
| 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% |