Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
199.26
+2.39 (1.21%)
May 1, 2026, 8:10 AM EST
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 199.26 | 199.26 | 199.26 | 199.26 | - | - |
| Apr 30, 2026 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | 1.21% |
| Apr 29, 2026 | 196.87 | 196.87 | 196.87 | 196.87 | 196.87 | 0.75% |
| Apr 28, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -0.80% |
| Apr 27, 2026 | 196.97 | 196.97 | 196.97 | 196.97 | 196.97 | -0.45% |
| Apr 24, 2026 | 197.86 | 197.86 | 197.86 | 197.86 | 197.86 | -0.10% |
| Apr 23, 2026 | 198.06 | 198.06 | 198.06 | 198.06 | 198.06 | 0.31% |
| Apr 22, 2026 | 197.44 | 197.44 | 197.44 | 197.44 | 197.44 | 0.47% |
| Apr 21, 2026 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | -0.15% |
| Apr 20, 2026 | 196.81 | 196.81 | 196.81 | 196.81 | 196.81 | 1.60% |
| Apr 17, 2026 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | -0.47% |
| Apr 16, 2026 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | 1.50% |
| Apr 15, 2026 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | 0.89% |
| Apr 14, 2026 | 190.07 | 190.07 | 190.07 | 190.07 | 190.07 | -0.49% |
| Apr 13, 2026 | 191.01 | 191.01 | 191.01 | 191.01 | 191.01 | 0.89% |
| Apr 10, 2026 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | 4.52% |
| Apr 9, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -8.87% |
| Apr 8, 2026 | 198.78 | 198.78 | 198.78 | 198.78 | 198.78 | 0.15% |
| Apr 7, 2026 | 198.48 | 198.48 | 198.48 | 198.48 | 198.48 | 0.29% |
| Apr 6, 2026 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | 0.80% |
| Apr 2, 2026 | 196.34 | 196.34 | 196.34 | 196.34 | 196.34 | 1.06% |
| 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% |