Kinetics Small Cap Opportunities Inst (KSCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
163.34
-3.06 (-1.84%)
Sep 5, 2025, 4:00 PM EDT
KSCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | -1.84% |
| Sep 4, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.64% |
| Sep 3, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | -1.72% |
| Sep 2, 2025 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 0.22% |
| Aug 29, 2025 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | 0.47% |
| Aug 28, 2025 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | 0.55% |
| Aug 27, 2025 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | 0.23% |
| Aug 26, 2025 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | 0.55% |
| Aug 25, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | -0.97% |
| Aug 22, 2025 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | 2.49% |
| Aug 21, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | -0.89% |
| Aug 20, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -0.10% |
| Aug 19, 2025 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | 0.37% |
| Aug 18, 2025 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 0.50% |
| Aug 15, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -1.80% |
| Aug 14, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | 1.01% |
| Aug 13, 2025 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 1.81% |
| Aug 12, 2025 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0.41% |
| Aug 11, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.14% |
| Aug 8, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | -0.46% |
| Aug 7, 2025 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | -4.20% |
| Aug 6, 2025 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | -0.20% |
| Aug 5, 2025 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | 0.46% |
| Aug 4, 2025 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 1.43% |
| Aug 1, 2025 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | -2.06% |
| Jul 31, 2025 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | -1.07% |
| Jul 30, 2025 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | -0.26% |
| Jul 29, 2025 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 0.75% |
| Jul 28, 2025 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | -0.43% |
| Jul 25, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.49% |
| Jul 24, 2025 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 1.59% |
| Jul 23, 2025 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | -0.02% |
| Jul 22, 2025 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | -1.25% |
| Jul 21, 2025 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | -1.30% |
| Jul 18, 2025 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 0.15% |
| Jul 17, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.30% |
| Jul 16, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 0.62% |
| Jul 15, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | -3.15% |
| Jul 14, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | -0.08% |
| Jul 11, 2025 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | -0.36% |
| Jul 10, 2025 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 0.32% |
| Jul 9, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0.05% |
| 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% |