Kinetics Small Cap Opportunities Adv C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
152.94
-1.68 (-1.09%)
At close: Oct 15, 2026
KSOCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | -1.09% |
| Oct 14, 2026 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | -3.07% |
| Oct 13, 2026 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 0.50% |
| Oct 12, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 0.74% |
| Oct 9, 2026 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | 0.57% |
| Oct 8, 2026 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | 2.23% |
| Oct 7, 2026 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | -2.11% |
| Oct 6, 2026 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | 1.55% |
| Oct 5, 2026 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | 0.78% |
| Oct 2, 2026 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | 0.64% |
| Oct 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.95% |
| Sep 30, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -0.59% |
| Sep 29, 2026 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | -1.56% |
| Sep 28, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -0.99% |
| Sep 25, 2026 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | 0.14% |
| Sep 24, 2026 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | 0.42% |
| Sep 23, 2026 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | -3.79% |
| Sep 22, 2026 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | -1.92% |
| Sep 21, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 2.21% |
| Sep 18, 2026 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | 1.03% |
| Sep 17, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | 0.07% |
| Sep 16, 2026 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | -3.82% |
| Sep 15, 2026 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | 0.47% |
| Sep 14, 2026 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | -0.53% |
| Sep 11, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 0.39% |
| Sep 10, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -1.14% |
| Sep 9, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.70% |
| Sep 8, 2026 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 2.73% |
| Sep 4, 2026 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | -0.61% |
| Sep 3, 2026 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | 0.59% |
| Sep 2, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -0.63% |
| Sep 1, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | -0.78% |
| Aug 31, 2026 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | 1.44% |
| Aug 28, 2026 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | -1.51% |
| Aug 27, 2026 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | 0.49% |
| Aug 26, 2026 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | -0.24% |
| Aug 25, 2026 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | -0.33% |
| Aug 24, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | -1.69% |
| Aug 21, 2026 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | 2.28% |
| Aug 20, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | 0.15% |
| Aug 19, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 1.63% |
| Aug 18, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 0.63% |
| Aug 17, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 0.21% |
| Aug 14, 2026 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 1.85% |
| Aug 13, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.38% |
| Aug 12, 2026 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | -3.42% |
| Aug 11, 2026 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | 2.62% |
| Aug 10, 2026 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | 1.64% |
| Aug 7, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -2.55% |
| Aug 6, 2026 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | -2.50% |