Kinetics Small Cap Opportunities Adv A (KSOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.43
-0.42 (-0.24%)
At close: Aug 26, 2026
KSOAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | -0.24% |
| Aug 25, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.33% |
| Aug 24, 2026 | 178.44 | 178.44 | 178.44 | 178.44 | 178.44 | -1.69% |
| Aug 21, 2026 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | 2.29% |
| Aug 20, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 0.15% |
| Aug 19, 2026 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | 1.63% |
| Aug 18, 2026 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | 0.63% |
| Aug 17, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 0.22% |
| Aug 14, 2026 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | 1.84% |
| Aug 13, 2026 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | 0.38% |
| Aug 12, 2026 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | -3.42% |
| Aug 11, 2026 | 175.07 | 175.07 | 175.07 | 175.07 | 175.07 | 2.63% |
| Aug 10, 2026 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | 1.64% |
| Aug 7, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | -2.54% |
| Aug 6, 2026 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | -2.50% |
| Aug 5, 2026 | 176.62 | 176.62 | 176.62 | 176.62 | 176.62 | -1.64% |
| Aug 4, 2026 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | -1.38% |
| Aug 3, 2026 | 182.07 | 182.07 | 182.07 | 182.07 | 182.07 | 0.33% |
| Jul 31, 2026 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | 1.32% |
| Jul 30, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 0.90% |
| Jul 29, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.56% |
| Jul 28, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -0.99% |
| Jul 27, 2026 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | -3.28% |
| Jul 24, 2026 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | -0.92% |
| Jul 23, 2026 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | -1.21% |
| Jul 22, 2026 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | 2.45% |
| Jul 21, 2026 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | 2.01% |
| Jul 20, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -1.66% |
| Jul 17, 2026 | 185.27 | 185.27 | 185.27 | 185.27 | 185.27 | -0.20% |
| Jul 16, 2026 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | 0.36% |
| Jul 15, 2026 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | -0.22% |
| Jul 14, 2026 | 185.39 | 185.39 | 185.39 | 185.39 | 185.39 | 1.23% |
| Jul 13, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | 1.51% |
| Jul 10, 2026 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | 0.92% |
| Jul 9, 2026 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | -0.59% |
| Jul 8, 2026 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | -1.17% |
| Jul 7, 2026 | 181.97 | 181.97 | 181.97 | 181.97 | 181.97 | 0.32% |
| Jul 6, 2026 | 181.39 | 181.39 | 181.39 | 181.39 | 181.39 | -0.08% |
| Jul 2, 2026 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | -0.65% |
| Jul 1, 2026 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | -3.85% |
| Jun 30, 2026 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | 3.16% |
| Jun 29, 2026 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | 4.13% |
| Jun 26, 2026 | 176.91 | 176.91 | 176.91 | 176.91 | 176.91 | 1.76% |
| Jun 25, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 1.90% |
| Jun 24, 2026 | 170.61 | 170.61 | 170.61 | 170.61 | 170.61 | 0.67% |
| Jun 23, 2026 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | 1.28% |
| Jun 22, 2026 | 167.32 | 167.32 | 167.32 | 167.32 | 167.32 | -0.24% |
| Jun 18, 2026 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | 0.22% |
| Jun 17, 2026 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | -1.31% |
| Jun 16, 2026 | 169.59 | 169.59 | 169.59 | 169.59 | 169.59 | -1.27% |