Skip to main content
logo
Kinetics Small Cap Opportunities Adv C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
166.97
-1.97 (-1.17%)
At close: Jul 8, 2026

KSOCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 2026166.97166.97166.97166.97166.97-1.17%
Jul 7, 2026168.94168.94168.94168.94168.940.31%
Jul 6, 2026168.41168.41168.41168.41168.41-0.09%
Jul 2, 2026168.56168.56168.56168.56168.56-0.65%
Jul 1, 2026169.66169.66169.66169.66169.66-3.85%
Jun 30, 2026176.45176.45176.45176.45176.453.16%
Jun 29, 2026171.04171.04171.04171.04171.044.12%
Jun 26, 2026164.27164.27164.27164.27164.271.76%
Jun 25, 2026161.43161.43161.43161.43161.431.89%
Jun 24, 2026158.43158.43158.43158.43158.430.67%
Jun 23, 2026157.37157.37157.37157.37157.371.29%
Jun 22, 2026155.37155.37155.37155.37155.37-0.24%
Jun 18, 2026155.75155.75155.75155.75155.750.21%
Jun 17, 2026155.43155.43155.43155.43155.43-1.31%
Jun 16, 2026157.50157.50157.50157.50157.50-1.27%
Jun 15, 2026159.53159.53159.53159.53159.53-2.50%
Jun 12, 2026163.62163.62163.62163.62163.621.91%
Jun 11, 2026160.55160.55160.55160.55160.55-0.30%
Jun 10, 2026161.04161.04161.04161.04161.04-1.19%
Jun 9, 2026162.98162.98162.98162.98162.98-1.82%
Jun 8, 2026166.00166.00166.00166.00166.000.84%
Jun 5, 2026164.62164.62164.62164.62164.62-3.02%
Jun 4, 2026169.74169.74169.74169.74169.740.18%
Jun 3, 2026169.44169.44169.44169.44169.444.80%
Jun 2, 2026161.68161.68161.68161.68161.680.36%
Jun 1, 2026161.10161.10161.10161.10161.10-3.20%
May 29, 2026166.42166.42166.42166.42166.42-1.87%
May 28, 2026169.59169.59169.59169.59169.59-0.28%
May 27, 2026170.07170.07170.07170.07170.070.34%
May 26, 2026169.50169.50169.50169.50169.50-0.41%
May 22, 2026170.19170.19170.19170.19170.190.69%
May 21, 2026169.02169.02169.02169.02169.020.24%
May 20, 2026168.61168.61168.61168.61168.611.36%
May 19, 2026166.34166.34166.34166.34166.341.27%
May 18, 2026164.25164.25164.25164.25164.250.39%
May 15, 2026163.62163.62163.62163.62163.62-0.90%
May 14, 2026165.10165.10165.10165.10165.100.86%
May 13, 2026163.69163.69163.69163.69163.69-1.95%
May 12, 2026166.95166.95166.95166.95166.950.07%
May 11, 2026166.83166.83166.83166.83166.831.18%
May 8, 2026164.89164.89164.89164.89164.89-0.98%
May 7, 2026166.53166.53166.53166.53166.53-2.93%
May 6, 2026171.55171.55171.55171.55171.55-1.41%
May 5, 2026174.01174.01174.01174.01174.010.01%
May 4, 2026173.99173.99173.99173.99173.99-0.25%
May 1, 2026174.42174.42174.42174.42174.42-1.48%
Apr 30, 2026177.04177.04177.04177.04177.041.21%
Apr 29, 2026174.92174.92174.92174.92174.920.75%
Apr 28, 2026173.61173.61173.61173.61173.61-0.80%
Apr 27, 2026175.01175.01175.01175.01175.01-0.46%