Kinetics Small Cap Opportunities No Load (KSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
159.06
-2.98 (-1.84%)
Sep 5, 2025, 4:00 PM EDT
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | -1.84% |
| Sep 4, 2025 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | 0.64% |
| Sep 3, 2025 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | -1.72% |
| Sep 2, 2025 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 0.22% |
| Aug 29, 2025 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 0.47% |
| Aug 28, 2025 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | 0.55% |
| Aug 27, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 0.23% |
| Aug 26, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | 0.55% |
| Aug 25, 2025 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | -0.97% |
| Aug 22, 2025 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | 2.50% |
| Aug 21, 2025 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | -0.90% |
| Aug 20, 2025 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | -0.10% |
| Aug 19, 2025 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | 0.36% |
| Aug 18, 2025 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | 0.51% |
| Aug 15, 2025 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | -1.80% |
| Aug 14, 2025 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | 1.01% |
| Aug 13, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 1.81% |
| Aug 12, 2025 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | 0.42% |
| Aug 11, 2025 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | -0.14% |
| Aug 8, 2025 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | -0.46% |
| Aug 7, 2025 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | -4.20% |
| Aug 6, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | -0.20% |
| Aug 5, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 0.47% |
| Aug 4, 2025 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | 1.43% |
| Aug 1, 2025 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | -2.06% |
| Jul 31, 2025 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | -1.08% |
| Jul 30, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.26% |
| Jul 29, 2025 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | 0.75% |
| Jul 28, 2025 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | -0.44% |
| Jul 25, 2025 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | 0.49% |
| Jul 24, 2025 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | 1.59% |
| Jul 23, 2025 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | -0.02% |
| Jul 22, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -1.25% |
| Jul 21, 2025 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | -1.30% |
| Jul 18, 2025 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | 0.14% |
| Jul 17, 2025 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | 0.31% |
| Jul 16, 2025 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | 0.62% |
| Jul 15, 2025 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | -3.14% |
| Jul 14, 2025 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | -0.08% |
| Jul 11, 2025 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | -0.36% |
| Jul 10, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 0.32% |
| Jul 9, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.04% |
| Jul 8, 2025 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | 0.39% |
| Jul 7, 2025 | 170.37 | 170.37 | 170.37 | 170.37 | 170.37 | -2.29% |
| Jul 3, 2025 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | 0.45% |
| Jul 2, 2025 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | 0.56% |
| Jul 1, 2025 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 0.66% |
| Jun 30, 2025 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | 0.43% |
| Jun 27, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | -0.88% |
| Jun 26, 2025 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | 2.13% |