Kinetics Spin-Off and Corp Rest No Load (LSHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.10
-0.05 (-0.18%)
Dec 24, 2025, 4:00 PM EST
LSHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.18% |
| Dec 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.33% |
| Dec 22, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.10% |
| Dec 19, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.07% |
| Dec 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.08% |
| Dec 17, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 6.00% |
| Dec 16, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.05% |
| Dec 15, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.26% |
| Dec 12, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -4.64% |
| Dec 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.53% |
| Dec 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.14% |
| Dec 9, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.82% |
| Dec 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.95% |
| Dec 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.52% |
| Dec 4, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.21% |
| Dec 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 5.08% |
| Dec 2, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.84% |
| Dec 1, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.09% |
| Nov 28, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.18% |
| Nov 26, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.07% |
| Nov 25, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.01% |
| Nov 24, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.42% |
| Nov 21, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.89% |
| Nov 20, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -2.44% |
| Nov 19, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.07% |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.01% |
| Nov 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -6.12% |
| Nov 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 2.54% |
| Nov 13, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -2.30% |
| Nov 12, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.89% |
| Nov 11, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.80% |
| Nov 10, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.56% |
| Nov 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.85% |
| Nov 6, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 8.03% |
| Nov 5, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.69% |
| Nov 4, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.20% |
| Nov 3, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.32% |
| Oct 31, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.23% |
| Oct 30, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.03% |
| Oct 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.29% |
| Oct 27, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.17% |
| Oct 24, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.61% |
| Oct 23, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.37% |
| Oct 22, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.41% |
| Oct 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.37% |
| Oct 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.14% |
| Oct 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.14% |
| Oct 16, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.72% |
| Oct 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.86% |