Kinetics Small Capital Opportunities Fund Advisor Class C (KSOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
178.29
+1.80 (1.02%)
May 16, 2025, 4:00 PM EDT
KSOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | 1.02% |
| May 15, 2025 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | 0.81% |
| May 14, 2025 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | 0.78% |
| May 13, 2025 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | 2.14% |
| May 12, 2025 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | 1.97% |
| May 9, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.76% |
| May 8, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -2.30% |
| May 7, 2025 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | 0.40% |
| May 6, 2025 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | 0.66% |
| May 5, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | -1.25% |
| May 2, 2025 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 2.18% |
| May 1, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 0.87% |
| Apr 30, 2025 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -1.86% |
| Apr 29, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | -0.65% |
| Apr 28, 2025 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | 0.86% |
| Apr 25, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.09% |
| Apr 24, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 0.79% |
| Apr 23, 2025 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | 1.16% |
| Apr 22, 2025 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 3.38% |
| Apr 21, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -2.50% |
| Apr 17, 2025 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | 1.21% |
| Apr 16, 2025 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | 0.46% |
| Apr 15, 2025 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | 0.55% |
| Apr 14, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 1.11% |
| Apr 11, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 2.95% |
| Apr 10, 2025 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | -4.39% |
| Apr 9, 2025 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | 8.82% |
| Apr 8, 2025 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | -2.10% |
| Apr 7, 2025 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | 2.85% |
| Apr 4, 2025 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | -7.39% |
| Apr 3, 2025 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | -8.19% |
| Apr 2, 2025 | 172.09 | 172.09 | 172.09 | 172.09 | 172.09 | 2.10% |
| Apr 1, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 1.40% |
| Mar 31, 2025 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | 0.73% |
| Mar 28, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | -1.95% |
| Mar 27, 2025 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | -1.01% |
| Mar 26, 2025 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | -0.28% |
| Mar 25, 2025 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 0.49% |
| Mar 24, 2025 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | 3.84% |
| Mar 21, 2025 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | -4.31% |
| Mar 20, 2025 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | -0.88% |
| Mar 19, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 2.58% |
| Mar 18, 2025 | 167.91 | 167.91 | 167.91 | 167.91 | 167.91 | -0.03% |
| Mar 17, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | 1.11% |
| Mar 14, 2025 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | 3.86% |
| Mar 13, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -4.45% |
| Mar 12, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.86% |
| Mar 11, 2025 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | -0.14% |
| Mar 10, 2025 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | -2.56% |
| Mar 7, 2025 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | 3.84% |