Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
196.49
+7.11 (3.75%)
Feb 17, 2026, 8:10 AM EST
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 196.49 | 196.49 | 196.49 | 196.49 | - | - |
| Feb 13, 2026 | 196.49 | 196.49 | 196.49 | 196.49 | 196.49 | 3.75% |
| Feb 12, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | -1.16% |
| Feb 11, 2026 | 191.61 | 191.61 | 191.61 | 191.61 | 191.61 | 1.34% |
| Feb 10, 2026 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | 3.59% |
| Feb 9, 2026 | 182.53 | 182.53 | 182.53 | 182.53 | 182.53 | 1.36% |
| Feb 6, 2026 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | 4.11% |
| Feb 5, 2026 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | -0.77% |
| Feb 4, 2026 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | 1.67% |
| Feb 3, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | -0.05% |
| Feb 2, 2026 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | -2.13% |
| Jan 30, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -1.40% |
| Jan 29, 2026 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | -0.27% |
| Jan 28, 2026 | 178.22 | 178.22 | 178.22 | 178.22 | 178.22 | 1.42% |
| Jan 27, 2026 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | 0.68% |
| Jan 26, 2026 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | -1.32% |
| Jan 23, 2026 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | 0.15% |
| Jan 22, 2026 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | 0.50% |
| Jan 21, 2026 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | 3.27% |
| Jan 20, 2026 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | -2.34% |
| Jan 16, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 1.06% |
| Jan 15, 2026 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | 1.01% |
| Jan 14, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 1.58% |
| Jan 13, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 1.95% |
| Jan 12, 2026 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | -0.10% |
| Jan 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.29% |
| Jan 8, 2026 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | 4.28% |
| Jan 7, 2026 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | -2.27% |
| Jan 6, 2026 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | -0.53% |
| Jan 5, 2026 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | 0.76% |
| Jan 2, 2026 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | 2.09% |
| Dec 31, 2025 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | -1.24% |
| Dec 30, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | -0.41% |
| Dec 29, 2025 | 157.00 | 157.00 | 157.00 | 157.28 | 157.00 | 1.06% |
| Dec 26, 2025 | 155.36 | 155.36 | 155.36 | 155.63 | 155.35 | -1.49% |
| Dec 24, 2025 | 157.70 | 157.70 | 157.70 | 157.98 | 157.70 | -0.24% |
| Dec 23, 2025 | 158.08 | 158.08 | 158.08 | 158.36 | 158.08 | -0.87% |
| Dec 22, 2025 | 159.47 | 159.47 | 159.47 | 159.75 | 159.47 | 0.95% |
| Dec 19, 2025 | 157.97 | 157.97 | 157.97 | 158.25 | 157.97 | 0.53% |
| Dec 18, 2025 | 157.14 | 157.14 | 157.14 | 157.42 | 157.14 | 0.54% |
| Dec 17, 2025 | 156.29 | 156.29 | 156.29 | 156.57 | 156.29 | 3.61% |
| Dec 16, 2025 | 150.84 | 150.84 | 150.84 | 151.11 | 150.84 | -1.36% |
| Dec 15, 2025 | 152.92 | 152.92 | 152.92 | 153.19 | 152.92 | -0.51% |
| Dec 12, 2025 | 153.70 | 153.70 | 153.70 | 153.97 | 153.70 | -3.11% |
| Dec 11, 2025 | 158.63 | 158.63 | 158.63 | 158.91 | 158.63 | -0.33% |
| Dec 10, 2025 | 159.15 | 159.15 | 159.15 | 159.43 | 159.15 | 0.79% |
| Dec 9, 2025 | 157.90 | 157.90 | 157.90 | 158.18 | 157.90 | -0.93% |
| Dec 8, 2025 | 159.38 | 159.38 | 159.38 | 159.66 | 159.38 | -1.11% |
| Dec 5, 2025 | 161.17 | 161.17 | 161.17 | 161.46 | 161.17 | -0.01% |
| Dec 4, 2025 | 161.18 | 161.18 | 161.18 | 161.47 | 161.18 | 0.40% |