Kinetics Small Capital Opportunities Fund Advisor Class C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
174.55
+1.84 (1.07%)
At close: Apr 2, 2026
KSOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 1.07% |
| Apr 1, 2026 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | -4.36% |
| Mar 31, 2026 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | 1.22% |
| Mar 30, 2026 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | -5.64% |
| Mar 27, 2026 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | -1.64% |
| Mar 26, 2026 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | -1.15% |
| Mar 25, 2026 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | -0.23% |
| Mar 24, 2026 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | 0.88% |
| Mar 23, 2026 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 1.27% |
| Mar 20, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -1.76% |
| Mar 19, 2026 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | -0.35% |
| Mar 18, 2026 | 194.89 | 194.89 | 194.89 | 194.89 | 194.89 | -0.20% |
| Mar 17, 2026 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | 0.84% |
| Mar 16, 2026 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | -0.59% |
| Mar 13, 2026 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | 0.20% |
| Mar 12, 2026 | 194.43 | 194.43 | 194.43 | 194.43 | 194.43 | 0.32% |
| Mar 11, 2026 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | 0.75% |
| Mar 10, 2026 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | -2.72% |
| Mar 9, 2026 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | 1.70% |
| Mar 6, 2026 | 194.43 | 194.43 | 194.43 | 194.43 | 194.43 | -0.26% |
| Mar 5, 2026 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | -1.79% |
| Mar 4, 2026 | 198.48 | 198.48 | 198.48 | 198.48 | 198.48 | 1.63% |
| Mar 3, 2026 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | -1.10% |
| Mar 2, 2026 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | 1.05% |
| Feb 27, 2026 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | 1.15% |
| Feb 26, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 1.05% |
| Feb 25, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -2.06% |
| Feb 24, 2026 | 195.23 | 195.23 | 195.23 | 195.23 | 195.23 | 3.58% |
| Feb 23, 2026 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | -0.63% |
| Feb 20, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | 1.87% |
| Feb 19, 2026 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | 6.06% |
| Feb 18, 2026 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | 1.28% |
| Feb 17, 2026 | 173.33 | 173.33 | 173.33 | 173.33 | 173.33 | -0.87% |
| Feb 13, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 3.75% |
| Feb 12, 2026 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | -1.16% |
| Feb 11, 2026 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | 1.34% |
| Feb 10, 2026 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | 3.58% |
| Feb 9, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | 1.35% |
| Feb 6, 2026 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | 4.11% |
| Feb 5, 2026 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | -0.77% |
| Feb 4, 2026 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | 1.67% |
| Feb 3, 2026 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | -0.05% |
| Feb 2, 2026 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -2.13% |
| Jan 30, 2026 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | -1.40% |
| Jan 29, 2026 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | -0.27% |
| Jan 28, 2026 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | 1.41% |
| Jan 27, 2026 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | 0.68% |
| Jan 26, 2026 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | -1.33% |
| Jan 23, 2026 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | 0.15% |
| Jan 22, 2026 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 0.50% |