Kinetics Market Opportunities Fund Advisor Class A (KMKAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.44
+0.12 (0.15%)
Jul 3, 2025, 4:00 PM EDT
KMKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.15% |
| Jul 2, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.96% |
| Jul 1, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.21% |
| Jun 30, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.34% |
| Jun 27, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.81% |
| Jun 26, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 1.42% |
| Jun 25, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.74% |
| Jun 24, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.83% |
| Jun 23, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | -0.93% |
| Jun 20, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.01% |
| Jun 18, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.33% |
| Jun 17, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.87% |
| Jun 16, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.46% |
| Jun 13, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.25% |
| Jun 12, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.26% |
| Jun 11, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.07% |
| Jun 10, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.02% |
| Jun 9, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.39% |
| Jun 6, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 1.04% |
| Jun 5, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.70% |
| Jun 4, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -1.16% |
| Jun 3, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.97% |
| Jun 2, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.21% |
| May 30, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -3.07% |
| May 29, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -0.82% |
| May 28, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -1.22% |
| May 27, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.45% |
| May 23, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.48% |
| May 22, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | -2.09% |
| May 21, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -0.35% |
| May 20, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -1.09% |
| May 19, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.01% |
| May 16, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 0.75% |
| May 15, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.54% |
| May 14, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.23% |
| May 13, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 1.97% |
| May 12, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 1.09% |
| May 9, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.87% |
| May 8, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -1.05% |
| May 7, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.39% |
| May 6, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.55% |
| May 5, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -1.27% |
| May 2, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 1.59% |
| May 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.78% |
| Apr 30, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -1.39% |
| Apr 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.34% |
| Apr 28, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.57% |
| Apr 25, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.08% |
| Apr 24, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.41% |
| Apr 23, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.99% |