Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
171.03
+0.66 (0.39%)
Jul 8, 2025, 4:00 PM EDT
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 170.37 | 170.37 | 170.37 | 170.37 | - | - |
| 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% |
| Jun 25, 2025 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | -1.29% |
| Jun 24, 2025 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 0.93% |
| Jun 23, 2025 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | -1.40% |
| Jun 20, 2025 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | -0.01% |
| Jun 18, 2025 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | -0.26% |
| Jun 17, 2025 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | -0.57% |
| 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% |