Kinetics Small Capital Opportunities Fund Advisor Class C (KSOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
155.61
+0.69 (0.45%)
Jul 3, 2025, 4:00 PM EDT
KSOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | 0.39% |
| Jul 7, 2025 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | -2.31% |
| Jul 3, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | 0.45% |
| Jul 2, 2025 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | 0.56% |
| Jul 1, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 0.66% |
| Jun 30, 2025 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | 0.42% |
| Jun 27, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.88% |
| Jun 26, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 2.13% |
| Jun 25, 2025 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | -1.29% |
| Jun 24, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | 0.93% |
| Jun 23, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | -1.42% |
| Jun 20, 2025 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | -0.01% |
| Jun 18, 2025 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | -0.27% |
| Jun 17, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -0.57% |
| Jun 16, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -1.07% |
| Jun 13, 2025 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | 0.56% |
| Jun 12, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.06% |
| Jun 11, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.04% |
| Jun 10, 2025 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | -0.21% |
| Jun 9, 2025 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | -0.13% |
| Jun 6, 2025 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | 1.34% |
| Jun 5, 2025 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | -0.38% |
| Jun 4, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | -1.19% |
| Jun 3, 2025 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | 1.03% |
| Jun 2, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.08% |
| May 30, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | -3.80% |
| May 29, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | -1.12% |
| May 28, 2025 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | -1.43% |
| May 27, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | -0.94% |
| May 23, 2025 | 166.91 | 166.91 | 166.91 | 166.91 | 166.91 | -0.48% |
| May 22, 2025 | 167.71 | 167.71 | 167.71 | 167.71 | 167.71 | -2.97% |
| May 21, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | -0.89% |
| May 20, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -1.86% |
| May 19, 2025 | 177.71 | 177.71 | 177.71 | 177.71 | 177.71 | -0.33% |
| 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% |