Kinetics Small Capital Opportunities Fund No Load Class (KSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
172.74
-1.89 (-1.08%)
Oct 16, 2026, 8:10 AM EST
KSCOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| Oct 15, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | -1.08% |
| Oct 14, 2026 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | -3.07% |
| Oct 13, 2026 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | 0.50% |
| Oct 12, 2026 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | 0.74% |
| Oct 9, 2026 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | 0.57% |
| Oct 8, 2026 | 176.93 | 176.93 | 176.93 | 176.93 | 176.93 | 2.24% |
| Oct 7, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | -2.12% |
| Oct 6, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 1.55% |
| Oct 5, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0.79% |
| Oct 2, 2026 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | 0.65% |
| Oct 1, 2026 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | 1.94% |
| Sep 30, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | -0.58% |
| Sep 29, 2026 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | -1.55% |
| Sep 28, 2026 | 172.01 | 172.01 | 172.01 | 172.01 | 172.01 | -0.99% |
| Sep 25, 2026 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | 0.15% |
| Sep 24, 2026 | 173.47 | 173.47 | 173.47 | 173.47 | 173.47 | 0.43% |
| Sep 23, 2026 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | -3.79% |
| Sep 22, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | -1.91% |
| Sep 21, 2026 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | 2.22% |
| Sep 18, 2026 | 179.07 | 179.07 | 179.07 | 179.07 | 179.07 | 1.03% |
| Sep 17, 2026 | 177.24 | 177.24 | 177.24 | 177.24 | 177.24 | 0.07% |
| Sep 16, 2026 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | -3.82% |
| Sep 15, 2026 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | 0.47% |
| Sep 14, 2026 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | -0.53% |
| Sep 11, 2026 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | 0.39% |
| Sep 10, 2026 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | -1.14% |
| Sep 9, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -1.70% |
| Sep 8, 2026 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 2.73% |
| Sep 4, 2026 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | -0.61% |
| Sep 3, 2026 | 184.97 | 184.97 | 184.97 | 184.97 | 184.97 | 0.59% |
| Sep 2, 2026 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | -0.62% |
| Sep 1, 2026 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | -0.78% |
| Aug 31, 2026 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | 1.44% |
| Aug 28, 2026 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | -1.50% |
| Aug 27, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 0.49% |
| 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% |