Kinetics Small Capital Opportunities Fund Class Institutional (KSCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
175.57
+0.67 (0.38%)
Jul 8, 2025, 4:00 PM EDT
KSCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | 0.38% |
| Jul 7, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -2.29% |
| Jul 3, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.45% |
| Jul 2, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.56% |
| Jul 1, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.66% |
| Jun 30, 2025 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | 0.43% |
| Jun 27, 2025 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | -0.88% |
| Jun 26, 2025 | 176.84 | 176.84 | 176.84 | 176.84 | 176.84 | 2.13% |
| Jun 25, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.29% |
| Jun 24, 2025 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | 0.93% |
| Jun 23, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -1.40% |
| Jun 20, 2025 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | -0.01% |
| Jun 18, 2025 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | -0.27% |
| Jun 17, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -0.57% |
| Jun 16, 2025 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | -1.06% |
| Jun 13, 2025 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | 0.57% |
| Jun 12, 2025 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | -0.07% |
| Jun 11, 2025 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | -0.04% |
| Jun 10, 2025 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -0.20% |
| Jun 9, 2025 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | -0.12% |
| Jun 6, 2025 | 179.43 | 179.43 | 179.43 | 179.43 | 179.43 | 1.34% |
| Jun 5, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -0.38% |
| Jun 4, 2025 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | -1.20% |
| Jun 3, 2025 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.03% |
| Jun 2, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | -0.08% |
| May 30, 2025 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | -3.80% |
| May 29, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | -1.12% |
| May 28, 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -1.43% |
| May 27, 2025 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | -0.93% |
| May 23, 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -0.47% |
| May 22, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -2.98% |
| May 21, 2025 | 198.61 | 198.61 | 198.61 | 198.61 | 198.61 | -0.89% |
| May 20, 2025 | 200.39 | 200.39 | 200.39 | 200.39 | 200.39 | -1.86% |
| May 19, 2025 | 204.18 | 204.18 | 204.18 | 204.18 | 204.18 | -0.32% |
| May 16, 2025 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | 1.02% |
| May 15, 2025 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | 0.81% |
| May 14, 2025 | 201.14 | 201.14 | 201.14 | 201.14 | 201.14 | 0.78% |
| May 13, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | 2.14% |
| May 12, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 1.98% |
| May 9, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0.76% |
| May 8, 2025 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | -2.29% |
| May 7, 2025 | 194.62 | 194.62 | 194.62 | 194.62 | 194.62 | 0.40% |
| May 6, 2025 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | 0.67% |
| May 5, 2025 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | -1.25% |
| May 2, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 2.19% |
| May 1, 2025 | 190.81 | 190.81 | 190.81 | 190.81 | 190.81 | 0.87% |
| Apr 30, 2025 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | -1.86% |
| Apr 29, 2025 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | -0.64% |
| Apr 28, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.87% |
| Apr 25, 2025 | 192.33 | 192.33 | 192.33 | 192.33 | 192.33 | -0.09% |