Kinetics Small Capital Opportunities Advisor Fund Class A (KSOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
190.51
+2.28 (1.21%)
At close: Apr 30, 2026
KSOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | 1.21% |
| Apr 29, 2026 | 188.23 | 188.23 | 188.23 | 188.23 | 188.23 | 0.75% |
| Apr 28, 2026 | 186.82 | 186.82 | 186.82 | 186.82 | 186.82 | -0.80% |
| Apr 27, 2026 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | -0.45% |
| Apr 24, 2026 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | -0.11% |
| Apr 23, 2026 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | 0.31% |
| Apr 22, 2026 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | 0.47% |
| Apr 21, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.14% |
| Apr 20, 2026 | 188.17 | 188.17 | 188.17 | 188.17 | 188.17 | 1.59% |
| Apr 17, 2026 | 185.23 | 185.23 | 185.23 | 185.23 | 185.23 | -0.47% |
| Apr 16, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 1.49% |
| Apr 15, 2026 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | 0.90% |
| Apr 14, 2026 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | -0.49% |
| Apr 13, 2026 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | 0.88% |
| Apr 10, 2026 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | 4.52% |
| Apr 9, 2026 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | -8.88% |
| Apr 8, 2026 | 190.08 | 190.08 | 190.08 | 190.08 | 190.08 | 0.15% |
| Apr 7, 2026 | 189.79 | 189.79 | 189.79 | 189.79 | 189.79 | 0.29% |
| Apr 6, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 0.80% |
| 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% |