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

DateOpenHighLowCloseAdj. CloseChange
Jul 3, 202580.4480.4480.4480.4480.440.15%
Jul 2, 202580.3280.3280.3280.3280.320.96%
Jul 1, 202579.5679.5679.5679.5679.560.21%
Jun 30, 202579.3979.3979.3979.3979.390.34%
Jun 27, 202579.1279.1279.1279.1279.12-0.81%
Jun 26, 202579.7779.7779.7779.7779.771.42%
Jun 25, 202578.6578.6578.6578.6578.65-0.74%
Jun 24, 202579.2479.2479.2479.2479.240.83%
Jun 23, 202578.5978.5978.5978.5978.59-0.93%
Jun 20, 202579.3379.3379.3379.3379.33-0.01%
Jun 18, 202579.3479.3479.3479.3479.34-0.33%
Jun 17, 202579.6079.6079.6079.6079.60-0.87%
Jun 16, 202580.3080.3080.3080.3080.30-0.46%
Jun 13, 202580.6780.6780.6780.6780.670.25%
Jun 12, 202580.4780.4780.4780.4780.47-0.26%
Jun 11, 202580.6880.6880.6880.6880.68-0.07%
Jun 10, 202580.7480.7480.7480.7480.74-0.02%
Jun 9, 202580.7680.7680.7680.7680.760.39%
Jun 6, 202580.4580.4580.4580.4580.451.04%
Jun 5, 202579.6279.6279.6279.6279.62-0.70%
Jun 4, 202580.1880.1880.1880.1880.18-1.16%
Jun 3, 202581.1281.1281.1281.1281.120.97%
Jun 2, 202580.3480.3480.3480.3480.340.21%
May 30, 202580.1780.1780.1780.1780.17-3.07%
May 29, 202582.7182.7182.7182.7182.71-0.82%
May 28, 202583.3983.3983.3983.3983.39-1.22%
May 27, 202584.4284.4284.4284.4284.42-0.45%
May 23, 202584.8084.8084.8084.8084.80-0.48%
May 22, 202585.2185.2185.2185.2185.21-2.09%
May 21, 202587.0387.0387.0387.0387.03-0.35%
May 20, 202587.3487.3487.3487.3487.34-1.09%
May 19, 202588.3088.3088.3088.3088.30-0.01%
May 16, 202588.3188.3188.3188.3188.310.75%
May 15, 202587.6587.6587.6587.6587.650.54%
May 14, 202587.1887.1887.1887.1887.180.23%
May 13, 202586.9886.9886.9886.9886.981.97%
May 12, 202585.3085.3085.3085.3085.301.09%
May 9, 202584.3884.3884.3884.3884.380.87%
May 8, 202583.6583.6583.6583.6583.65-1.05%
May 7, 202584.5484.5484.5484.5484.540.39%
May 6, 202584.2184.2184.2184.2184.210.55%
May 5, 202583.7583.7583.7583.7583.75-1.27%
May 2, 202584.8384.8384.8384.8384.831.59%
May 1, 202583.5083.5083.5083.5083.500.78%
Apr 30, 202582.8582.8582.8582.8582.85-1.39%
Apr 29, 202584.0284.0284.0284.0284.02-0.34%
Apr 28, 202584.3184.3184.3184.3184.310.57%
Apr 25, 202583.8383.8383.8383.8383.830.08%
Apr 24, 202583.7683.7683.7683.7683.760.41%
Apr 23, 202583.4283.4283.4283.4283.420.99%