Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
173.18
-1.86 (-1.06%)
Jun 17, 2025, 8:09 AM EDT
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 173.18 | 173.18 | 173.18 | 173.18 | - | - |
| Jun 16, 2025 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | -1.06% |
| Jun 13, 2025 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | 0.56% |
| Jun 12, 2025 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | -0.07% |
| Jun 11, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | -0.04% |
| Jun 10, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -0.20% |
| Jun 9, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.12% |
| Jun 6, 2025 | 174.81 | 174.81 | 174.81 | 174.81 | 174.81 | 1.34% |
| Jun 5, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.38% |
| Jun 4, 2025 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | -1.19% |
| Jun 3, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 1.03% |
| Jun 2, 2025 | 173.47 | 173.47 | 173.47 | 173.47 | 173.47 | -0.07% |
| May 30, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -3.80% |
| May 29, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | -1.12% |
| May 28, 2025 | 182.49 | 182.49 | 182.49 | 182.49 | 182.49 | -1.43% |
| May 27, 2025 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | -0.94% |
| May 23, 2025 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | -0.47% |
| May 22, 2025 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | -2.98% |
| May 21, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | -0.89% |
| May 20, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -1.86% |
| May 19, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -0.32% |
| May 16, 2025 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | 1.02% |
| May 15, 2025 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | 0.81% |
| May 14, 2025 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | 0.78% |
| May 13, 2025 | 194.47 | 194.47 | 194.47 | 194.47 | 194.47 | 2.14% |
| May 12, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 1.98% |
| May 9, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0.76% |
| May 8, 2025 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -2.29% |
| May 7, 2025 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | 0.40% |
| May 6, 2025 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | 0.67% |
| May 5, 2025 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | -1.25% |
| May 2, 2025 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | 2.19% |
| May 1, 2025 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | 0.87% |
| Apr 30, 2025 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | -1.86% |
| Apr 29, 2025 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | -0.64% |
| Apr 28, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 0.86% |
| Apr 25, 2025 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | -0.09% |
| Apr 24, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0.80% |
| Apr 23, 2025 | 186.11 | 186.11 | 186.11 | 186.11 | 186.11 | 1.15% |
| Apr 22, 2025 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | 3.39% |
| Apr 21, 2025 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | -2.49% |
| Apr 17, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 1.21% |
| Apr 16, 2025 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | 0.46% |
| Apr 15, 2025 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | 0.56% |
| Apr 14, 2025 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | 1.12% |
| Apr 11, 2025 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | 2.95% |
| Apr 10, 2025 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | -4.39% |
| Apr 9, 2025 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | 8.82% |
| Apr 8, 2025 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | -2.10% |
| Apr 7, 2025 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | 2.86% |