Kinetics Market Opportunities Fund Advisor Class A (KMKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.71
+0.08 (0.10%)
Jul 25, 2025, 4:00 PM EDT
KMKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.46% |
| Jul 28, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.18% |
| Jul 25, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.10% |
| Jul 24, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 1.59% |
| Jul 23, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.19% |
| Jul 22, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.58% |
| Jul 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.18% |
| Jul 18, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -0.04% |
| Jul 17, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.20% |
| Jul 16, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.12% |
| Jul 15, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -3.01% |
| Jul 14, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.05% |
| Jul 11, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 0.39% |
| Jul 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.50% |
| Jul 9, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.53% |
| Jul 8, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.46% |
| Jul 7, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -2.01% |
| 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% |