Kinetics Market Opportunities Fund No Load Class (KMKNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.53
-0.67 (-0.84%)
Aug 1, 2025, 8:06 AM EDT
KMKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.84% |
| Jul 30, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.36% |
| Jul 29, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.46% |
| Jul 28, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.17% |
| Jul 25, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.10% |
| Jul 24, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 1.60% |
| Jul 23, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.20% |
| Jul 22, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.57% |
| Jul 21, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -1.19% |
| Jul 18, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -0.02% |
| Jul 17, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.20% |
| Jul 16, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.12% |
| Jul 15, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -3.00% |
| Jul 14, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.05% |
| Jul 11, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 0.39% |
| Jul 10, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.49% |
| Jul 9, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.53% |
| Jul 8, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.46% |
| Jul 7, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -2.02% |
| Jul 3, 2025 | 82.02 | 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% |