Kinetics Small Cap Opportunities Adv C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
141.76
-2.66 (-1.84%)
Sep 5, 2025, 4:00 PM EDT
KSOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | -1.84% |
| Sep 4, 2025 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | 0.64% |
| Sep 3, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.73% |
| Sep 2, 2025 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | 0.22% |
| Aug 29, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 0.46% |
| Aug 28, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 0.55% |
| Aug 27, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 0.23% |
| Aug 26, 2025 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | 0.54% |
| Aug 25, 2025 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | -0.98% |
| Aug 22, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 2.50% |
| Aug 21, 2025 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | -0.90% |
| Aug 20, 2025 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | -0.10% |
| Aug 19, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 0.36% |
| Aug 18, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | 0.50% |
| Aug 15, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | -1.79% |
| Aug 14, 2025 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 1.00% |
| Aug 13, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 1.82% |
| Aug 12, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | 0.41% |
| Aug 11, 2025 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | -0.15% |
| Aug 8, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.46% |
| Aug 7, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -4.20% |
| Aug 6, 2025 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | -0.20% |
| Aug 5, 2025 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 0.47% |
| Aug 4, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | 1.42% |
| Aug 1, 2025 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | -2.08% |
| Jul 31, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | -1.07% |
| Jul 30, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.26% |
| Jul 29, 2025 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | 0.75% |
| Jul 28, 2025 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | -0.44% |
| Jul 25, 2025 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | 0.49% |
| Jul 24, 2025 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | 1.58% |
| Jul 23, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | -0.01% |
| Jul 22, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | -1.26% |
| Jul 21, 2025 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | -1.31% |
| Jul 18, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.14% |
| Jul 17, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | 0.31% |
| Jul 16, 2025 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | 0.62% |
| Jul 15, 2025 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | -3.15% |
| Jul 14, 2025 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | -0.09% |
| Jul 11, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -0.37% |
| Jul 10, 2025 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | 0.32% |
| Jul 9, 2025 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | 0.04% |
| 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% |