Kinetics Small Capital Opportunities Advisor Fund Class A (KSOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
187.75
+1.97 (1.06%)
At close: Apr 2, 2026
KSOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 1.06% |
| Apr 1, 2026 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | -4.36% |
| Mar 31, 2026 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | 1.22% |
| Mar 30, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | -5.64% |
| Mar 27, 2026 | 203.37 | 203.37 | 203.37 | 203.37 | 203.37 | -1.64% |
| Mar 26, 2026 | 206.77 | 206.77 | 206.77 | 206.77 | 206.77 | -1.15% |
| Mar 25, 2026 | 209.17 | 209.17 | 209.17 | 209.17 | 209.17 | -0.23% |
| Mar 24, 2026 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | 0.88% |
| Mar 23, 2026 | 207.83 | 207.83 | 207.83 | 207.83 | 207.83 | 1.28% |
| Mar 20, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -1.76% |
| Mar 19, 2026 | 208.87 | 208.87 | 208.87 | 208.87 | 208.87 | -0.34% |
| Mar 18, 2026 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | -0.20% |
| Mar 17, 2026 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | 0.84% |
| Mar 16, 2026 | 208.27 | 208.27 | 208.27 | 208.27 | 208.27 | -0.59% |
| Mar 13, 2026 | 209.51 | 209.51 | 209.51 | 209.51 | 209.51 | 0.21% |
| Mar 12, 2026 | 209.08 | 209.08 | 209.08 | 209.08 | 209.08 | 0.32% |
| Mar 11, 2026 | 208.41 | 208.41 | 208.41 | 208.41 | 208.41 | 0.75% |
| Mar 10, 2026 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | -2.72% |
| Mar 9, 2026 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | 1.70% |
| Mar 6, 2026 | 209.07 | 209.07 | 209.07 | 209.07 | 209.07 | -0.25% |
| Mar 5, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -1.79% |
| Mar 4, 2026 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | 1.64% |
| Mar 3, 2026 | 209.98 | 209.98 | 209.98 | 209.98 | 209.98 | -1.10% |
| Mar 2, 2026 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | 1.05% |
| Feb 27, 2026 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | 1.16% |
| Feb 26, 2026 | 207.72 | 207.72 | 207.72 | 207.72 | 207.72 | 1.05% |
| Feb 25, 2026 | 205.56 | 205.56 | 205.56 | 205.56 | 205.56 | -2.07% |
| Feb 24, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 3.58% |
| Feb 23, 2026 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | -0.62% |
| Feb 20, 2026 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 1.88% |
| Feb 19, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 6.06% |
| Feb 18, 2026 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 1.28% |
| Feb 17, 2026 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | -0.86% |
| Feb 13, 2026 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | 3.75% |
| Feb 12, 2026 | 181.16 | 181.16 | 181.16 | 181.16 | 181.16 | -1.16% |
| Feb 11, 2026 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | 1.34% |
| Feb 10, 2026 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | 3.59% |
| Feb 9, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 1.35% |
| Feb 6, 2026 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | 4.11% |
| Feb 5, 2026 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | -0.77% |
| Feb 4, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 1.68% |
| Feb 3, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.05% |
| Feb 2, 2026 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | -2.13% |
| Jan 30, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | -1.41% |
| Jan 29, 2026 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | -0.26% |
| Jan 28, 2026 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 1.42% |
| Jan 27, 2026 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | 0.68% |
| Jan 26, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | -1.32% |
| Jan 23, 2026 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | 0.15% |
| Jan 22, 2026 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | 0.49% |