Kinetics Small Capital Opportunities Advisor Fund Class A (KSOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
166.75
+0.74 (0.45%)
Jul 3, 2025, 4:00 PM EDT

KSOAX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 27, 2001Jul 7, 2025Max ▾2003200520072009201120132015201720192021202320252005200520102010201520152020202020252025050.00100.00150.00200.00162.93

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 2025162.93162.93162.93162.93162.93-2.29%
Jul 3, 2025166.75166.75166.75166.75166.750.45%
Jul 2, 2025166.01166.01166.01166.01166.010.56%
Jul 1, 2025165.08165.08165.08165.08165.080.66%
Jun 30, 2025163.99163.99163.99163.99163.990.42%
Jun 27, 2025163.30163.30163.30163.30163.30-0.89%
Jun 26, 2025164.76164.76164.76164.76164.762.13%
Jun 25, 2025161.32161.32161.32161.32161.32-1.29%
Jun 24, 2025163.43163.43163.43163.43163.430.93%
Jun 23, 2025161.93161.93161.93161.93161.93-1.41%
Jun 20, 2025164.24164.24164.24164.24164.24-0.01%
Jun 18, 2025164.26164.26164.26164.26164.26-0.26%
Jun 17, 2025164.69164.69164.69164.69164.69-0.57%
Jun 16, 2025165.64165.64165.64165.64165.64-1.06%
Jun 13, 2025167.42167.42167.42167.42167.420.56%
Jun 12, 2025166.49166.49166.49166.49166.49-0.07%
Jun 11, 2025166.60166.60166.60166.60166.60-0.04%
Jun 10, 2025166.67166.67166.67166.67166.67-0.20%
Jun 9, 2025167.01167.01167.01167.01167.01-0.12%
Jun 6, 2025167.21167.21167.21167.21167.211.34%
Jun 5, 2025165.00165.00165.00165.00165.00-0.38%
Jun 4, 2025165.63165.63165.63165.63165.63-1.19%
Jun 3, 2025167.63167.63167.63167.63167.631.02%
Jun 2, 2025165.93165.93165.93165.93165.93-0.08%
May 30, 2025166.06166.06166.06166.06166.06-3.79%
May 29, 2025172.61172.61172.61172.61172.61-1.12%
May 28, 2025174.57174.57174.57174.57174.57-1.42%
May 27, 2025177.09177.09177.09177.09177.09-0.94%
May 23, 2025178.77178.77178.77178.77178.77-0.47%
May 22, 2025179.62179.62179.62179.62179.62-2.98%
May 21, 2025185.13185.13185.13185.13185.13-0.88%
May 20, 2025186.78186.78186.78186.78186.78-1.86%
May 19, 2025190.32190.32190.32190.32190.32-0.32%
May 16, 2025190.93190.93190.93190.93190.931.02%
May 15, 2025189.01189.01189.01189.01189.010.81%
May 14, 2025187.50187.50187.50187.50187.500.78%
May 13, 2025186.04186.04186.04186.04186.042.14%
May 12, 2025182.15182.15182.15182.15182.151.98%
May 9, 2025178.61178.61178.61178.61178.610.75%
May 8, 2025177.28177.28177.28177.28177.28-2.29%
May 7, 2025181.43181.43181.43181.43181.430.40%
May 6, 2025180.71180.71180.71180.71180.710.67%
May 5, 2025179.51179.51179.51179.51179.51-1.25%
May 2, 2025181.78181.78181.78181.78181.782.19%
May 1, 2025177.89177.89177.89177.89177.890.86%
Apr 30, 2025176.37176.37176.37176.37176.37-1.86%
Apr 29, 2025179.72179.72179.72179.72179.72-0.64%
Apr 28, 2025180.88180.88180.88180.88180.880.86%
Apr 25, 2025179.33179.33179.33179.33179.33-0.09%
Apr 24, 2025179.49179.49179.49179.49179.490.80%