Kinetics Small Capital Opportunities Fund Advisor Class C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.04
+2.12 (1.21%)
At close: Apr 30, 2026
KSOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | 1.21% |
| Apr 29, 2026 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 0.75% |
| Apr 28, 2026 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | -0.80% |
| Apr 27, 2026 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | -0.46% |
| Apr 24, 2026 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | -0.11% |
| Apr 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.31% |
| Apr 22, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 0.47% |
| Apr 21, 2026 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | -0.15% |
| Apr 20, 2026 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 1.59% |
| Apr 17, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | -0.47% |
| Apr 16, 2026 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | 1.49% |
| Apr 15, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | 0.89% |
| Apr 14, 2026 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | -0.49% |
| Apr 13, 2026 | 169.76 | 169.76 | 169.76 | 169.76 | 169.76 | 0.88% |
| Apr 10, 2026 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | 4.52% |
| Apr 9, 2026 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | -8.87% |
| Apr 8, 2026 | 176.69 | 176.69 | 176.69 | 176.69 | 176.69 | 0.15% |
| Apr 7, 2026 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | 0.29% |
| Apr 6, 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0.78% |
| 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% |