Kinetics Market Opportunities Fund No Load Class (KMKNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.69
+0.79 (0.96%)
Jun 4, 2025, 8:06 AM EDT
KMKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | -1.16% |
| Jun 3, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.96% |
| Jun 2, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.22% |
| May 30, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -3.07% |
| May 29, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.82% |
| May 28, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -1.21% |
| May 27, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.45% |
| May 23, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -0.47% |
| May 22, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -2.09% |
| May 21, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.36% |
| May 20, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -1.09% |
| May 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.01% |
| May 16, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.75% |
| May 15, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.54% |
| May 14, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 0.24% |
| May 13, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 1.97% |
| May 12, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1.09% |
| May 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.88% |
| May 8, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -1.06% |
| May 7, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.38% |
| May 6, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.55% |
| May 5, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -1.26% |
| May 2, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 1.59% |
| May 1, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.79% |
| Apr 30, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -1.39% |
| Apr 29, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.35% |
| Apr 28, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.57% |
| Apr 25, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 0.08% |
| Apr 24, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.41% |
| Apr 23, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.99% |
| Apr 22, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 2.92% |
| Apr 21, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -1.52% |
| Apr 17, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.89% |
| Apr 16, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.49% |
| Apr 15, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.49% |
| Apr 14, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.85% |
| Apr 11, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 2.78% |
| Apr 10, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -3.21% |
| Apr 9, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 6.80% |
| Apr 8, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -1.65% |
| Apr 7, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.32% |
| Apr 4, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -5.58% |
| Apr 3, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -6.55% |
| Apr 2, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 1.57% |
| Apr 1, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 1.32% |
| Mar 31, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.41% |
| Mar 28, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -1.67% |
| Mar 27, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | -0.70% |
| Mar 26, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -0.24% |
| Mar 25, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 0.37% |