Kinetics Small Cap Opportunities Adv A (KSOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
152.05
-2.85 (-1.84%)
Sep 5, 2025, 4:00 PM EDT
KSOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -1.84% |
| Sep 4, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 0.64% |
| Sep 3, 2025 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | -1.72% |
| Sep 2, 2025 | 156.61 | 156.61 | 156.61 | 156.61 | 156.61 | 0.22% |
| Aug 29, 2025 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | 0.46% |
| Aug 28, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 0.55% |
| Aug 27, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.23% |
| Aug 26, 2025 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | 0.55% |
| Aug 25, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -0.97% |
| Aug 22, 2025 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | 2.49% |
| Aug 21, 2025 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | -0.89% |
| Aug 20, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -0.10% |
| Aug 19, 2025 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | 0.36% |
| Aug 18, 2025 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | 0.50% |
| Aug 15, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | -1.80% |
| Aug 14, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | 1.00% |
| Aug 13, 2025 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | 1.81% |
| Aug 12, 2025 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | 0.42% |
| Aug 11, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | -0.15% |
| Aug 8, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | -0.46% |
| Aug 7, 2025 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | -4.20% |
| Aug 6, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | -0.20% |
| Aug 5, 2025 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | 0.46% |
| Aug 4, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 1.43% |
| Aug 1, 2025 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | -2.07% |
| Jul 31, 2025 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | -1.07% |
| Jul 30, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -0.26% |
| Jul 29, 2025 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | 0.75% |
| Jul 28, 2025 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | -0.45% |
| Jul 25, 2025 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | 0.49% |
| Jul 24, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 1.58% |
| Jul 23, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | -0.02% |
| Jul 22, 2025 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | -1.25% |
| Jul 21, 2025 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | -1.31% |
| Jul 18, 2025 | 159.97 | 159.97 | 159.97 | 159.97 | 159.97 | 0.14% |
| Jul 17, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0.31% |
| Jul 16, 2025 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | 0.62% |
| Jul 15, 2025 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | -3.15% |
| Jul 14, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | -0.08% |
| Jul 11, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -0.37% |
| Jul 10, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 0.32% |
| Jul 9, 2025 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | 0.05% |
| Jul 8, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 0.38% |
| Jul 7, 2025 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | -2.29% |
| Jul 3, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 0.45% |
| Jul 2, 2025 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 0.56% |
| Jul 1, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 0.66% |
| Jun 30, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0.42% |
| Jun 27, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -0.89% |
| Jun 26, 2025 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | 2.13% |