Kinetics Small Capital Opportunities Fund Class Institutional (KSCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
177.76
-1.91 (-1.06%)
Jun 16, 2025, 4:00 PM EDT
KSCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |