Kinetics Market Opportunities Fund No Load Class (KMKNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.02
+0.13 (0.16%)
Jul 3, 2025, 4:00 PM EDT
KMKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | - | 0.16% |
| Jul 2, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 0.96% |
| Jul 1, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.20% |
| Jun 30, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.35% |
| Jun 27, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -0.81% |
| Jun 26, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 1.43% |
| Jun 25, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.74% |
| Jun 24, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.82% |
| Jun 23, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.94% |
| Jun 20, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.01% |
| Jun 18, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -0.32% |
| Jun 17, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.87% |
| Jun 16, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -0.46% |
| Jun 13, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.26% |
| Jun 12, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -0.27% |
| Jun 11, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.07% |
| Jun 10, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.01% |
| Jun 9, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.38% |
| Jun 6, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 1.05% |
| Jun 5, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.70% |
| 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% |