Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
199.59
+2.01 (1.02%)
May 16, 2025, 8:04 PM EDT
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 197.58 | 197.58 | 197.58 | 197.58 | - | - |
| 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% |
| Apr 4, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -7.39% |
| Apr 3, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -8.20% |
| Apr 2, 2025 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | 2.11% |
| Apr 1, 2025 | 188.51 | 188.51 | 188.51 | 188.51 | 188.51 | 1.39% |
| Mar 31, 2025 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | 0.74% |
| Mar 28, 2025 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | -1.95% |
| Mar 27, 2025 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | -1.00% |
| Mar 26, 2025 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | -0.27% |
| Mar 25, 2025 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 0.49% |
| Mar 24, 2025 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 3.85% |
| Mar 21, 2025 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | -4.31% |
| Mar 20, 2025 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | -0.87% |
| Mar 19, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 2.58% |
| Mar 18, 2025 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | -0.02% |
| Mar 17, 2025 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | 1.11% |
| Mar 14, 2025 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | 3.86% |
| Mar 13, 2025 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | -4.45% |
| Mar 12, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 0.86% |
| Mar 11, 2025 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | -0.14% |
| Mar 10, 2025 | 185.81 | 185.81 | 185.81 | 185.81 | 185.81 | -2.55% |
| Mar 7, 2025 | 190.67 | 190.67 | 190.67 | 190.67 | 190.67 | 3.83% |