Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
185.73
-0.44 (-0.24%)
Aug 27, 2026, 8:10 AM EST
KSCOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 185.73 | 185.73 | 185.73 | 185.73 | - | - |
| Aug 26, 2026 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | -0.24% |
| Aug 25, 2026 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | -0.33% |
| Aug 24, 2026 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | -1.69% |
| Aug 21, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.29% |
| Aug 20, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 0.16% |
| Aug 19, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | 1.63% |
| Aug 18, 2026 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | 0.63% |
| Aug 17, 2026 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | 0.22% |
| Aug 14, 2026 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 1.85% |
| Aug 13, 2026 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | 0.38% |
| Aug 12, 2026 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | -3.41% |
| Aug 11, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 2.62% |
| Aug 10, 2026 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | 1.65% |
| Aug 7, 2026 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | -2.55% |
| Aug 6, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -2.49% |
| Aug 5, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | -1.64% |
| Aug 4, 2026 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | -1.37% |
| Aug 3, 2026 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | 0.33% |
| Jul 31, 2026 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | 1.32% |
| Jul 30, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.90% |
| Jul 29, 2026 | 185.77 | 185.77 | 185.77 | 185.77 | 185.77 | -0.56% |
| Jul 28, 2026 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | -0.99% |
| Jul 27, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | -3.28% |
| Jul 24, 2026 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | -0.92% |
| Jul 23, 2026 | 196.88 | 196.88 | 196.88 | 196.88 | 196.88 | -1.20% |
| Jul 22, 2026 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | 2.45% |
| Jul 21, 2026 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | 2.01% |
| Jul 20, 2026 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | -1.66% |
| Jul 17, 2026 | 193.89 | 193.89 | 193.89 | 193.89 | 193.89 | -0.20% |
| Jul 16, 2026 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | 0.36% |
| Jul 15, 2026 | 193.58 | 193.58 | 193.58 | 193.58 | 193.58 | -0.22% |
| Jul 14, 2026 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | 1.23% |
| Jul 13, 2026 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | 1.51% |
| Jul 10, 2026 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | 0.92% |
| Jul 9, 2026 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | -0.60% |
| 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% |