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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | -1.29% |
| Jun 24, 2025 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | 0.93% |
| Jun 23, 2025 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | -1.41% |
| Jun 20, 2025 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | -0.01% |
| Jun 18, 2025 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | -0.26% |
| Jun 17, 2025 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | -0.57% |
| Jun 16, 2025 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | -1.06% |
| Jun 13, 2025 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | 0.56% |
| Jun 12, 2025 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | -0.07% |
| Jun 11, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.04% |
| Jun 10, 2025 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | -0.20% |
| Jun 9, 2025 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | -0.12% |
| Jun 6, 2025 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | 1.34% |
| Jun 5, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.38% |
| Jun 4, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | -1.19% |
| Jun 3, 2025 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | 1.02% |
| Jun 2, 2025 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | -0.08% |
| May 30, 2025 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | -3.79% |
| May 29, 2025 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | -1.12% |
| May 28, 2025 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | -1.42% |
| May 27, 2025 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | -0.94% |
| May 23, 2025 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | -0.47% |
| May 22, 2025 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | -2.98% |
| May 21, 2025 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | -0.88% |
| May 20, 2025 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | -1.86% |
| May 19, 2025 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | -0.32% |
| May 16, 2025 | 190.93 | 190.93 | 190.93 | 190.93 | 190.93 | 1.02% |
| May 15, 2025 | 189.01 | 189.01 | 189.01 | 189.01 | 189.01 | 0.81% |
| May 14, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.78% |
| May 13, 2025 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | 2.14% |
| May 12, 2025 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 1.98% |
| May 9, 2025 | 178.61 | 178.61 | 178.61 | 178.61 | 178.61 | 0.75% |
| May 8, 2025 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | -2.29% |
| May 7, 2025 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | 0.40% |
| May 6, 2025 | 180.71 | 180.71 | 180.71 | 180.71 | 180.71 | 0.67% |
| May 5, 2025 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | -1.25% |
| May 2, 2025 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | 2.19% |
| May 1, 2025 | 177.89 | 177.89 | 177.89 | 177.89 | 177.89 | 0.86% |
| Apr 30, 2025 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | -1.86% |
| Apr 29, 2025 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | -0.64% |
| Apr 28, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 0.86% |
| Apr 25, 2025 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | -0.09% |
| Apr 24, 2025 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | 0.80% |