Kinetics Market Opportunities Fund Advisor Class A (KMKAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.15
-0.30 (-0.34%)
At close: Apr 29, 2025
KMKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 2.92% |
| Apr 21, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -1.52% |
| Apr 17, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.89% |
| Apr 16, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.49% |
| Apr 15, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.49% |
| Apr 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.86% |
| Apr 11, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 2.77% |
| Apr 10, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -3.21% |
| Apr 9, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 6.79% |
| Apr 8, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -1.65% |
| Apr 7, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 1.32% |
| Apr 4, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -5.58% |
| Apr 3, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -6.55% |
| Apr 2, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 1.57% |
| Apr 1, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 1.32% |
| Mar 31, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.40% |
| Mar 28, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -1.66% |
| Mar 27, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.70% |
| Mar 26, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.25% |
| Mar 25, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.37% |
| Mar 24, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 3.37% |
| Mar 21, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -3.35% |
| Mar 20, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.54% |
| Mar 19, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 2.20% |
| Mar 18, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -0.31% |
| Mar 17, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.64% |
| Mar 14, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 3.47% |
| Mar 13, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -3.63% |
| Mar 12, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.68% |
| Mar 11, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.18% |
| Mar 10, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -2.92% |
| Mar 7, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 2.49% |
| Mar 6, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -2.62% |
| Mar 5, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.81% |
| Mar 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.35% |
| Mar 3, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -2.32% |
| Feb 28, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 3.19% |
| Feb 27, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.05% |
| Feb 26, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 1.88% |
| Feb 25, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -1.73% |
| Feb 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -6.74% |
| Feb 21, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.36% |
| Feb 20, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 1.46% |
| Feb 19, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.28% |
| Feb 18, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 1.16% |