Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
188.20
-2.22 (-1.17%)
Jul 9, 2026, 8:10 AM EST
KSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | - | - |
| Jul 8, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.17% |
| Jul 7, 2026 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | 0.32% |
| Jul 6, 2026 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | -0.08% |
| Jul 2, 2026 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | -0.64% |
| Jul 1, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -3.85% |
| Jun 30, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | 3.16% |
| Jun 29, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 4.13% |
| Jun 26, 2026 | 185.11 | 185.11 | 185.11 | 185.11 | 185.11 | 1.76% |
| Jun 25, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 1.89% |
| Jun 24, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 0.68% |
| Jun 23, 2026 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | 1.29% |
| Jun 22, 2026 | 175.07 | 175.07 | 175.07 | 175.07 | 175.07 | -0.23% |
| Jun 18, 2026 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | 0.21% |
| Jun 17, 2026 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | -1.31% |
| Jun 16, 2026 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | -1.27% |
| Jun 15, 2026 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | -2.50% |
| Jun 12, 2026 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 1.91% |
| Jun 11, 2026 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | -0.30% |
| Jun 10, 2026 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | -1.19% |
| Jun 9, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -1.81% |
| Jun 8, 2026 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 0.85% |
| Jun 5, 2026 | 185.42 | 185.42 | 185.42 | 185.42 | 185.42 | -3.02% |
| Jun 4, 2026 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | 0.18% |
| Jun 3, 2026 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | 4.79% |
| Jun 2, 2026 | 182.11 | 182.11 | 182.11 | 182.11 | 182.11 | 0.37% |
| Jun 1, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | -3.20% |
| May 29, 2026 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | -1.86% |
| May 28, 2026 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | -0.28% |
| May 27, 2026 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0.34% |
| May 26, 2026 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | -0.40% |
| May 22, 2026 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | 0.69% |
| May 21, 2026 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | 0.25% |
| May 20, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 1.37% |
| May 19, 2026 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | 1.27% |
| May 18, 2026 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | 0.39% |
| May 15, 2026 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | -0.89% |
| May 14, 2026 | 185.88 | 185.88 | 185.88 | 185.88 | 185.88 | 0.87% |
| May 13, 2026 | 184.28 | 184.28 | 184.28 | 184.28 | 184.28 | -1.96% |
| May 12, 2026 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | 0.07% |
| May 11, 2026 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | 1.19% |
| May 8, 2026 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | -0.98% |
| May 7, 2026 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | -2.93% |
| May 6, 2026 | 193.11 | 193.11 | 193.11 | 193.11 | 193.11 | -1.41% |
| May 5, 2026 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | 0.02% |
| May 4, 2026 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | -0.24% |
| May 1, 2026 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | -1.48% |
| 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% |