Kinetics Small Capital Opportunities Fund Class Institutional (KSCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
204.83
+2.06 (1.02%)
May 16, 2025, 4:00 PM EDT
KSCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.80% |
| Apr 23, 2025 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | 1.15% |
| Apr 22, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 3.38% |
| Apr 21, 2025 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | -2.48% |
| Apr 17, 2025 | 187.27 | 187.27 | 187.27 | 187.27 | 187.27 | 1.21% |
| Apr 16, 2025 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | 0.47% |
| Apr 15, 2025 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | 0.56% |
| Apr 14, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 1.12% |
| Apr 11, 2025 | 181.13 | 181.13 | 181.13 | 181.13 | 181.13 | 2.96% |
| Apr 10, 2025 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | -4.39% |
| Apr 9, 2025 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | 8.83% |
| Apr 8, 2025 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | -2.10% |
| Apr 7, 2025 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | 2.86% |
| Apr 4, 2025 | 167.91 | 167.91 | 167.91 | 167.91 | 167.91 | -7.39% |
| Apr 3, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | -8.20% |
| Apr 2, 2025 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | 2.10% |
| Apr 1, 2025 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | 1.39% |
| Mar 31, 2025 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | 0.74% |
| Mar 28, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -1.95% |
| Mar 27, 2025 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | -1.00% |
| Mar 26, 2025 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | -0.28% |
| Mar 25, 2025 | 195.61 | 195.61 | 195.61 | 195.61 | 195.61 | 0.49% |
| Mar 24, 2025 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 3.85% |
| Mar 21, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | -4.31% |
| Mar 20, 2025 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | -0.87% |
| Mar 19, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 2.59% |
| Mar 18, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | -0.03% |
| Mar 17, 2025 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | 1.12% |
| Mar 14, 2025 | 190.54 | 190.54 | 190.54 | 190.54 | 190.54 | 3.86% |
| Mar 13, 2025 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | -4.45% |
| Mar 12, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.86% |
| Mar 11, 2025 | 190.36 | 190.36 | 190.36 | 190.36 | 190.36 | -0.14% |
| Mar 10, 2025 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | -2.55% |
| Mar 7, 2025 | 195.61 | 195.61 | 195.61 | 195.61 | 195.61 | 3.84% |