Kinetics Small Cap Opportunities Adv C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
164.62
-0.39 (-0.24%)
At close: Aug 26, 2026
KSOCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | -1.64% |
| Aug 4, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -1.38% |
| Aug 3, 2026 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 0.33% |
| Jul 31, 2026 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | 1.32% |
| Jul 30, 2026 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | 0.90% |
| Jul 29, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -0.56% |
| Jul 28, 2026 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | -0.99% |
| Jul 27, 2026 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | -3.28% |
| Jul 24, 2026 | 173.01 | 173.01 | 173.01 | 173.01 | 173.01 | -0.92% |
| Jul 23, 2026 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | -1.21% |
| Jul 22, 2026 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 2.45% |
| Jul 21, 2026 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | 2.01% |
| Jul 20, 2026 | 169.13 | 169.13 | 169.13 | 169.13 | 169.13 | -1.66% |
| Jul 17, 2026 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | -0.20% |
| Jul 16, 2026 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | 0.36% |
| Jul 15, 2026 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | -0.23% |
| Jul 14, 2026 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | 1.23% |
| Jul 13, 2026 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 1.51% |
| Jul 10, 2026 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 0.92% |
| Jul 9, 2026 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | -0.60% |
| Jul 8, 2026 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | -1.17% |
| Jul 7, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | 0.31% |
| Jul 6, 2026 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | -0.09% |
| Jul 2, 2026 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | -0.65% |
| Jul 1, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | -3.85% |
| Jun 30, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | 3.16% |
| Jun 29, 2026 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | 4.12% |
| Jun 26, 2026 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | 1.76% |
| Jun 25, 2026 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | 1.89% |
| Jun 24, 2026 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | 0.67% |
| Jun 23, 2026 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | 1.29% |
| Jun 22, 2026 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | -0.24% |
| Jun 18, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.21% |
| Jun 17, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | -1.31% |
| Jun 16, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.27% |