Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
196.34
+2.06 (1.06%)
Apr 2, 2026, 4:00 PM EST
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 194.28 | 194.28 | 194.28 | 194.28 | - | - |
| Apr 1, 2026 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | -4.35% |
| Mar 31, 2026 | 203.12 | 203.12 | 203.12 | 203.12 | 203.12 | 1.22% |
| Mar 30, 2026 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | -5.64% |
| Mar 27, 2026 | 212.67 | 212.67 | 212.67 | 212.67 | 212.67 | -1.64% |
| Mar 26, 2026 | 216.22 | 216.22 | 216.22 | 216.22 | 216.22 | -1.15% |
| Mar 25, 2026 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | -0.23% |
| Mar 24, 2026 | 219.23 | 219.23 | 219.23 | 219.23 | 219.23 | 0.88% |
| Mar 23, 2026 | 217.32 | 217.32 | 217.32 | 217.32 | 217.32 | 1.28% |
| Mar 20, 2026 | 214.57 | 214.57 | 214.57 | 214.57 | 214.57 | -1.75% |
| Mar 19, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -0.35% |
| Mar 18, 2026 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | -0.20% |
| Mar 17, 2026 | 219.61 | 219.61 | 219.61 | 219.61 | 219.61 | 0.84% |
| Mar 16, 2026 | 217.78 | 217.78 | 217.78 | 217.78 | 217.78 | -0.58% |
| Mar 13, 2026 | 219.06 | 219.06 | 219.06 | 219.06 | 219.06 | 0.20% |
| Mar 12, 2026 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | 0.33% |
| Mar 11, 2026 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | 0.75% |
| Mar 10, 2026 | 216.28 | 216.28 | 216.28 | 216.28 | 216.28 | -2.72% |
| Mar 9, 2026 | 222.32 | 222.32 | 222.32 | 222.32 | 222.32 | 1.71% |
| Mar 6, 2026 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | -0.26% |
| Mar 5, 2026 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | -1.79% |
| Mar 4, 2026 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | 1.64% |
| Mar 3, 2026 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | -1.10% |
| Mar 2, 2026 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 1.05% |
| Feb 27, 2026 | 219.68 | 219.68 | 219.68 | 219.68 | 219.68 | 1.16% |
| Feb 26, 2026 | 217.17 | 217.17 | 217.17 | 217.17 | 217.17 | 1.05% |
| Feb 25, 2026 | 214.91 | 214.91 | 214.91 | 214.91 | 214.91 | -2.06% |
| Feb 24, 2026 | 219.44 | 219.44 | 219.44 | 219.44 | 219.44 | 3.58% |
| Feb 23, 2026 | 211.86 | 211.86 | 211.86 | 211.86 | 211.86 | -0.62% |
| Feb 20, 2026 | 213.18 | 213.18 | 213.18 | 213.18 | 213.18 | 1.88% |
| Feb 19, 2026 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | 6.06% |
| Feb 18, 2026 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | 1.28% |
| Feb 17, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -0.86% |
| 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% |