Kinetics Small Capital Opportunities Advisor Fund Class A (KSOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
187.96
+6.80 (3.75%)
Feb 13, 2026, 9:30 AM EST
KSOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 199.43 | 199.43 | 199.43 | 199.43 | 199.43 | 3.76% |
| Feb 12, 2026 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | -1.16% |
| Feb 11, 2026 | 194.47 | 194.47 | 194.47 | 194.47 | 194.47 | 1.34% |
| Feb 10, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 3.59% |
| Feb 9, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 1.35% |
| Feb 6, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | 4.11% |
| Feb 5, 2026 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | -0.77% |
| Feb 4, 2026 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | 1.67% |
| Feb 3, 2026 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | -0.05% |
| Feb 2, 2026 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | -2.13% |
| Jan 30, 2026 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | -1.40% |
| Jan 29, 2026 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | -0.27% |
| Jan 28, 2026 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | 1.41% |
| Jan 27, 2026 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | 0.68% |
| Jan 26, 2026 | 177.17 | 177.17 | 177.17 | 177.17 | 177.17 | -1.32% |
| Jan 23, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | 0.15% |
| Jan 22, 2026 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | 0.49% |
| Jan 21, 2026 | 178.39 | 178.39 | 178.39 | 178.39 | 178.39 | 3.27% |
| Jan 20, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | -2.34% |
| Jan 16, 2026 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | 1.06% |
| Jan 15, 2026 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | 1.00% |
| Jan 14, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | 1.58% |
| Jan 13, 2026 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | 1.95% |
| Jan 12, 2026 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | -0.10% |
| Jan 9, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 2.28% |
| Jan 8, 2026 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | 4.28% |
| Jan 7, 2026 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | -2.27% |
| Jan 6, 2026 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | -0.53% |
| Jan 5, 2026 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 0.75% |
| Jan 2, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | 2.10% |
| Dec 31, 2025 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | -1.24% |
| Dec 30, 2025 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | -0.24% |
| Dec 29, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1.06% |
| Dec 26, 2025 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | -1.49% |
| Dec 24, 2025 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | -0.24% |
| Dec 23, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.87% |
| Dec 22, 2025 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | 0.95% |
| Dec 19, 2025 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | 0.53% |
| Dec 18, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | 0.54% |
| Dec 17, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | 3.60% |
| Dec 16, 2025 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | -1.36% |
| Dec 15, 2025 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | -0.50% |
| Dec 12, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | -3.12% |
| Dec 11, 2025 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | -0.32% |
| Dec 10, 2025 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | 0.79% |
| Dec 9, 2025 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | -0.92% |
| Dec 8, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | -1.12% |
| Dec 5, 2025 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | -0.01% |
| Dec 4, 2025 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | 0.40% |
| Dec 3, 2025 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 3.16% |