Kinetics Market Opportunities Fund No Load Class (KMKNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.43
-1.19 (-1.39%)
Apr 30, 2025, 8:01 PM EDT
KMKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | - | - |
| 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% |
| Mar 24, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 3.37% |
| Mar 21, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -3.35% |
| Mar 20, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.55% |
| Mar 19, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 2.19% |
| Mar 18, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.31% |
| Mar 17, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.64% |
| Mar 14, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 3.47% |
| Mar 13, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -3.63% |
| Mar 12, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.69% |
| Mar 11, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.18% |
| Mar 10, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -2.92% |
| Mar 7, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 2.49% |
| Mar 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.62% |
| Mar 5, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 0.79% |
| Mar 4, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.35% |
| Mar 3, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -2.33% |
| Feb 28, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 3.20% |
| Feb 27, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.05% |
| Feb 26, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 1.87% |
| Feb 25, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -1.73% |
| Feb 24, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -6.75% |
| Feb 21, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 0.37% |
| Feb 20, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 1.47% |
| Feb 19, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | 0.27% |