Kinetics Market Opportunities Fund Advisor Class A (KMKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.32
+0.67 (0.77%)
At close: Apr 29, 2026
KMKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.77% |
| Apr 28, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.86% |
| Apr 27, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.30% |
| Apr 24, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.13% |
| Apr 23, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -0.05% |
| Apr 22, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 1.09% |
| Apr 21, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.29% |
| Apr 20, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 1.16% |
| Apr 17, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -0.27% |
| Apr 16, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 1.48% |
| Apr 15, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.91% |
| Apr 14, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.30% |
| Apr 13, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.69% |
| Apr 10, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 4.04% |
| Apr 9, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -7.13% |
| Apr 8, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.21% |
| Apr 7, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.22% |
| Apr 6, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 1.16% |
| Apr 2, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.86% |
| Apr 1, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -3.93% |
| Mar 31, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.40% |
| Mar 30, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -4.58% |
| Mar 27, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -1.63% |
| Mar 26, 2026 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | -1.17% |
| Mar 25, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.20% |
| Mar 24, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 0.73% |
| Mar 23, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 1.28% |
| Mar 20, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -1.44% |
| Mar 19, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.70% |
| Mar 18, 2026 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -0.64% |
| Mar 17, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.59% |
| Mar 16, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.10% |
| Mar 13, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.46% |
| Mar 12, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.13% |
| Mar 11, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.62% |
| Mar 10, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -2.06% |
| Mar 9, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 1.62% |
| Mar 6, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -0.91% |
| Mar 5, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -1.75% |
| Mar 4, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1.93% |
| Mar 3, 2026 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | -1.31% |
| Mar 2, 2026 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 1.71% |
| Feb 27, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.89% |
| Feb 26, 2026 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.55% |
| Feb 25, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -1.28% |
| Feb 24, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 3.24% |
| Feb 23, 2026 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | -0.81% |
| Feb 20, 2026 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 1.79% |
| Feb 19, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 5.28% |
| Feb 18, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | 0.68% |