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

DateOpenHighLowCloseAdj. CloseChange
Jul 29, 202578.9378.9378.9378.9378.930.46%
Jul 28, 202578.5778.5778.5778.5778.57-0.18%
Jul 25, 202578.7178.7178.7178.7178.710.10%
Jul 24, 202578.6378.6378.6378.6378.631.59%
Jul 23, 202577.4077.4077.4077.4077.40-0.19%
Jul 22, 202577.5577.5577.5577.5577.55-0.58%
Jul 21, 202578.0078.0078.0078.0078.00-1.18%
Jul 18, 202578.9378.9378.9378.9378.93-0.04%
Jul 17, 202578.9678.9678.9678.9678.960.20%
Jul 16, 202578.8078.8078.8078.8078.801.12%
Jul 15, 202577.9377.9377.9377.9377.93-3.01%
Jul 14, 202580.3580.3580.3580.3580.350.05%
Jul 11, 202580.3180.3180.3180.3180.310.39%
Jul 10, 202580.0080.0080.0080.0080.000.50%
Jul 9, 202579.6079.6079.6079.6079.600.53%
Jul 8, 202579.1879.1879.1879.1879.180.46%
Jul 7, 202578.8278.8278.8278.8278.82-2.01%
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%