Kinetics Small Cap Opportunities Fd - KSCOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	158.41	158.41	158.41	158.41	158.41
August 14, 2025	161.31	161.31	161.31	161.31	161.31
August 13, 2025	159.7	159.7	159.7	159.7	159.7
August 12, 2025	156.86	156.86	156.86	156.86	156.86
August 11, 2025	156.21	156.21	156.21	156.21	156.21
August 08, 2025	156.43	156.43	156.43	156.43	156.43
August 07, 2025	157.16	157.16	157.16	157.16	157.16
August 06, 2025	164.05	164.05	164.05	164.05	164.05
August 05, 2025	163.61	163.61	163.61	163.61	163.61
August 04, 2025	163.61	163.61	163.61	163.61	163.61
August 01, 2025	161.31	161.31	161.31	161.31	161.31
July 31, 2025	164.71	164.71	164.71	164.71	164.71
July 30, 2025	166.5	166.5	166.5	166.5	166.5
July 29, 2025	166.93	166.93	166.93	166.93	166.93
July 28, 2025	165.69	165.69	165.69	165.69	165.69
July 25, 2025	166.42	166.42	166.42	166.42	166.42
July 24, 2025	165.61	165.61	165.61	165.61	165.61
July 23, 2025	163.02	163.02	163.02	163.02	163.02
July 22, 2025	163.05	163.05	163.05	163.05	163.05
July 21, 2025	165.11	165.11	165.11	165.11	165.11
July 18, 2025	167.29	167.29	167.29	167.29	167.29
July 17, 2025	167.06	167.06	167.06	167.06	167.06
July 16, 2025	166.54	166.54	166.54	166.54	166.54
July 15, 2025	165.52	165.52	165.52	165.52	165.52
July 14, 2025	170.89	170.89	170.89	170.89	170.89
July 11, 2025	171.03	171.03	171.03	171.03	171.03
July 10, 2025	171.65	171.65	171.65	171.65	171.65
July 09, 2025	171.1	171.1	171.1	171.1	171.1
July 08, 2025	171.03	171.03	171.03	171.03	171.03
July 07, 2025	170.37	170.37	170.37	170.37	170.37
July 03, 2025	174.37	174.37	174.37	174.37	174.37
July 02, 2025	173.59	173.59	173.59	173.59	173.59
July 01, 2025	172.62	172.62	172.62	172.62	172.62
June 30, 2025	171.48	171.48	171.48	171.48	171.48
June 27, 2025	170.75	170.75	170.75	170.75	170.75
June 26, 2025	172.27	172.27	172.27	172.27	172.27
June 25, 2025	168.68	168.68	168.68	168.68	168.68
June 24, 2025	169.31	169.31	169.31	169.31	169.31
June 23, 2025	169.31	169.31	169.31	169.31	169.31
June 20, 2025	171.72	171.72	171.72	171.72	171.72
June 18, 2025	171.74	171.74	171.74	171.74	171.74
June 17, 2025	172.19	172.19	172.19	172.19	172.19
June 16, 2025	173.18	173.18	173.18	173.18	173.18
June 13, 2025	175.04	175.04	175.04	175.04	175.04
June 12, 2025	174.06	174.06	174.06	174.06	174.06
June 11, 2025	174.18	174.18	174.18	174.18	174.18
June 10, 2025	174.25	174.25	174.25	174.25	174.25
June 09, 2025	174.6	174.6	174.6	174.6	174.6
June 06, 2025	174.81	174.81	174.81	174.81	174.81
June 05, 2025	172.5	172.5	172.5	172.5	172.5
June 04, 2025	173.16	173.16	173.16	173.16	173.16
June 03, 2025	175.25	175.25	175.25	175.25	175.25
June 02, 2025	173.47	173.47	173.47	173.47	173.47
May 30, 2025	173.6	173.6	173.6	173.6	173.6
May 29, 2025	180.45	180.45	180.45	180.45	180.45
May 28, 2025	182.49	182.49	182.49	182.49	182.49
May 27, 2025	185.13	185.13	185.13	185.13	185.13
May 23, 2025	186.88	186.88	186.88	186.88	186.88
May 22, 2025	187.76	187.76	187.76	187.76	187.76
May 21, 2025	193.52	193.52	193.52	193.52	193.52

Kinetics Small Cap Opportunities Fd (KSCOX) NASDAQ