Kinetics Market Opportunities Adv C (KMKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.92
-0.35 (-0.45%)
At close: Aug 26, 2026
KMKCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.45% |
| Aug 25, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.03% |
| Aug 24, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.89% |
| Aug 21, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 2.63% |
| Aug 20, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.88% |
| Aug 19, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 1.76% |
| Aug 18, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 0.57% |
| Aug 17, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 0.49% |
| Aug 14, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.48% |
| Aug 13, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.40% |
| Aug 12, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -2.89% |
| Aug 11, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 1.86% |
| Aug 10, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.93% |
| Aug 7, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -2.16% |
| Aug 6, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -3.05% |
| Aug 5, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -1.29% |
| Aug 4, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -1.14% |
| Aug 3, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.32% |
| Jul 31, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.64% |
| Jul 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.13% |
| Jul 29, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.07% |
| Jul 28, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -1.01% |
| Jul 27, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -2.68% |
| Jul 24, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.88% |
| Jul 23, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | -1.21% |
| Jul 22, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 1.76% |
| Jul 21, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 2.02% |
| Jul 20, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.11% |
| Jul 17, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.32% |
| Jul 16, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.29% |
| Jul 15, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.44% |
| Jul 14, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.37% |
| Jul 13, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 1.18% |
| Jul 10, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.78% |
| Jul 9, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.20% |
| Jul 8, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -1.08% |
| Jul 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.61% |
| Jul 6, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| Jul 2, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.12% |
| Jul 1, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -2.93% |
| Jun 30, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 2.37% |
| Jun 29, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 3.30% |
| Jun 26, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 1.40% |
| Jun 25, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 1.65% |
| Jun 24, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 0.12% |
| Jun 23, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.58% |
| Jun 22, 2026 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.06% |
| Jun 18, 2026 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 0.18% |
| Jun 17, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -1.57% |
| Jun 16, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -1.38% |