Kinetics Market Opportunities Fund Advisor Class C (KMKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.26
-1.48 (-2.01%)
Aug 1, 2025, 4:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -2.01% |
| Jul 31, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -0.83% |
| Jul 30, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.38% |
| Jul 29, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.47% |
| Jul 28, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.19% |
| Jul 25, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.11% |
| Jul 24, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1.58% |
| Jul 23, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.19% |
| Jul 22, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.58% |
| Jul 21, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -1.19% |
| Jul 18, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.03% |
| Jul 17, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.20% |
| Jul 16, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 1.11% |
| Jul 15, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -3.01% |
| Jul 14, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.05% |
| Jul 11, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.38% |
| Jul 10, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.49% |
| Jul 9, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.53% |
| Jul 8, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.46% |
| Jul 7, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -2.02% |
| Jul 3, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.14% |
| Jul 2, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.97% |
| Jul 1, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.20% |
| Jun 30, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.33% |
| Jun 27, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.81% |
| Jun 26, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 1.42% |
| Jun 25, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.75% |
| Jun 24, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.83% |
| Jun 23, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.95% |
| Jun 20, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.01% |
| Jun 18, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.33% |
| Jun 17, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.87% |
| Jun 16, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.47% |
| Jun 13, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.25% |
| Jun 12, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.26% |
| Jun 11, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.08% |
| Jun 10, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.01% |
| Jun 9, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.37% |
| Jun 6, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 1.05% |
| Jun 5, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.70% |
| Jun 4, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -1.16% |
| Jun 3, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.97% |
| Jun 2, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.21% |
| May 30, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -3.08% |
| May 29, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.82% |
| May 28, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -1.21% |
| May 27, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.46% |
| May 23, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -0.47% |
| May 22, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -2.10% |
| May 21, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.35% |