Kinetics Small Capital Opportunities Fund Class Institutional (KSCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
204.40
+2.46 (1.22%)
At close: Apr 30, 2026
KSCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 1.22% |
| Apr 29, 2026 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | 0.75% |
| Apr 28, 2026 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | -0.80% |
| Apr 27, 2026 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | -0.45% |
| Apr 24, 2026 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | -0.10% |
| Apr 23, 2026 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | 0.31% |
| Apr 22, 2026 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | 0.47% |
| Apr 21, 2026 | 201.57 | 201.57 | 201.57 | 201.57 | 201.57 | -0.14% |
| Apr 20, 2026 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | 1.59% |
| Apr 17, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | -0.47% |
| Apr 16, 2026 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 1.50% |
| Apr 15, 2026 | 196.69 | 196.69 | 196.69 | 196.69 | 196.69 | 0.89% |
| Apr 14, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | -0.49% |
| Apr 13, 2026 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | 0.89% |
| Apr 10, 2026 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | 4.52% |
| Apr 9, 2026 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | -8.87% |
| Apr 8, 2026 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | 0.15% |
| Apr 7, 2026 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | 0.29% |
| Apr 6, 2026 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | 0.80% |
| Apr 2, 2026 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | 1.06% |
| Apr 1, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | -4.35% |
| Mar 31, 2026 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | 1.22% |
| Mar 30, 2026 | 205.81 | 205.81 | 205.81 | 205.81 | 205.81 | -5.64% |
| Mar 27, 2026 | 218.11 | 218.11 | 218.11 | 218.11 | 218.11 | -1.64% |
| Mar 26, 2026 | 221.74 | 221.74 | 221.74 | 221.74 | 221.74 | -1.15% |
| Mar 25, 2026 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | -0.23% |
| Mar 24, 2026 | 224.83 | 224.83 | 224.83 | 224.83 | 224.83 | 0.88% |
| Mar 23, 2026 | 222.87 | 222.87 | 222.87 | 222.87 | 222.87 | 1.29% |
| Mar 20, 2026 | 220.04 | 220.04 | 220.04 | 220.04 | 220.04 | -1.76% |
| Mar 19, 2026 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | -0.34% |
| Mar 18, 2026 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | -0.20% |
| Mar 17, 2026 | 225.21 | 225.21 | 225.21 | 225.21 | 225.21 | 0.84% |
| Mar 16, 2026 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | -0.59% |
| Mar 13, 2026 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | 0.21% |
| Mar 12, 2026 | 224.19 | 224.19 | 224.19 | 224.19 | 224.19 | 0.33% |
| Mar 11, 2026 | 223.46 | 223.46 | 223.46 | 223.46 | 223.46 | 0.75% |
| Mar 10, 2026 | 221.79 | 221.79 | 221.79 | 221.79 | 221.79 | -2.72% |
| Mar 9, 2026 | 227.98 | 227.98 | 227.98 | 227.98 | 227.98 | 1.70% |
| Mar 6, 2026 | 224.16 | 224.16 | 224.16 | 224.16 | 224.16 | -0.25% |
| Mar 5, 2026 | 224.72 | 224.72 | 224.72 | 224.72 | 224.72 | -1.79% |
| Mar 4, 2026 | 228.81 | 228.81 | 228.81 | 228.81 | 228.81 | 1.63% |
| Mar 3, 2026 | 225.13 | 225.13 | 225.13 | 225.13 | 225.13 | -1.10% |
| Mar 2, 2026 | 227.63 | 227.63 | 227.63 | 227.63 | 227.63 | 1.05% |
| Feb 27, 2026 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | 1.15% |
| Feb 26, 2026 | 222.69 | 222.69 | 222.69 | 222.69 | 222.69 | 1.05% |
| Feb 25, 2026 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | -2.07% |
| Feb 24, 2026 | 225.02 | 225.02 | 225.02 | 225.02 | 225.02 | 3.58% |
| Feb 23, 2026 | 217.24 | 217.24 | 217.24 | 217.24 | 217.24 | -0.62% |
| Feb 20, 2026 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | 1.88% |
| Feb 19, 2026 | 214.56 | 214.56 | 214.56 | 214.56 | 214.56 | 6.07% |