Kinetics Market Opportunities Fund Advisor Class A (KMKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.37
-0.92 (-0.92%)
At close: Mar 6, 2026
KMKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 1.63% |
| Mar 6, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | -0.92% |
| Mar 5, 2026 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | -1.74% |
| Mar 4, 2026 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 1.93% |
| Mar 3, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -1.30% |
| Mar 2, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | 1.70% |
| Feb 27, 2026 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 0.89% |
| Feb 26, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.56% |
| Feb 25, 2026 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | -1.29% |
| Feb 24, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 3.24% |
| Feb 23, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -0.80% |
| Feb 20, 2026 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 1.79% |
| Feb 19, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 5.28% |
| Feb 18, 2026 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.69% |
| Feb 17, 2026 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -0.98% |
| Feb 13, 2026 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | 3.74% |
| Feb 12, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.25% |
| Feb 11, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.39% |
| Feb 10, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 2.76% |
| Feb 9, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 1.14% |
| Feb 6, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 4.18% |
| Feb 5, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -1.84% |
| Feb 4, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 1.07% |
| Feb 3, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.22% |
| Feb 2, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -2.83% |
| Jan 30, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -1.68% |
| Jan 29, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.98% |
| Jan 28, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 1.34% |
| Jan 27, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.88% |
| Jan 26, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -1.01% |
| Jan 23, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -0.14% |
| Jan 22, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.28% |
| Jan 21, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 2.85% |
| Jan 20, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -2.70% |
| Jan 16, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 1.02% |
| Jan 15, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 0.37% |
| Jan 14, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 2.06% |
| Jan 13, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 1.82% |
| Jan 12, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.09% |
| Jan 9, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1.81% |
| Jan 8, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.44% |
| Jan 7, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -2.39% |
| Jan 6, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.38% |
| Jan 5, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 1.26% |
| Jan 2, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.88% |
| Dec 31, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -1.14% |
| Dec 30, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.67% |
| Dec 29, 2025 | 77.48 | 77.48 | 77.48 | 77.92 | 77.48 | 0.91% |
| Dec 26, 2025 | 76.79 | 76.79 | 76.79 | 77.22 | 76.79 | -1.18% |
| Dec 24, 2025 | 77.70 | 77.70 | 77.70 | 78.14 | 77.70 | -0.14% |