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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	163.03	163.03	163.03	163.03	163.03
October 16, 2025	163.57	163.57	163.57	163.57	163.57
October 15, 2025	163.27	163.27	163.27	163.27	163.27
October 14, 2025	161.67	161.67	161.67	161.67	161.67
October 13, 2025	160.25	160.25	160.25	160.25	160.25
October 10, 2025	159.29	159.29	159.29	159.29	159.29
October 09, 2025	162.73	162.73	162.73	162.73	162.73
October 08, 2025	167.07	167.07	167.07	167.07	167.07
October 07, 2025	167.58	167.58	167.58	167.58	167.58
October 06, 2025	169.18	169.18	169.18	169.18	169.18
October 03, 2025	166.58	166.58	166.58	166.58	166.58
October 02, 2025	167.39	167.39	167.39	167.39	167.39
October 01, 2025	166.28	166.28	166.28	166.28	166.28
September 30, 2025	163.82	163.82	163.82	163.82	163.82
September 29, 2025	162.1	162.1	162.1	162.1	162.1
September 26, 2025	164.9	164.9	164.9	164.9	164.9
September 25, 2025	162.13	162.13	162.13	162.13	162.13
September 24, 2025	163.63	163.63	163.63	163.63	163.63
September 23, 2025	163.91	163.91	163.91	163.91	163.91
September 22, 2025	159.4	159.4	159.4	159.4	159.4
September 19, 2025	159.58	159.58	159.58	159.58	159.58
September 18, 2025	163.07	163.07	163.07	163.07	163.07
September 17, 2025	161.77	161.77	161.77	161.77	161.77
September 16, 2025	163.47	163.47	163.47	163.47	163.47
September 15, 2025	162.57	162.57	162.57	162.57	162.57
September 12, 2025	163.92	163.92	163.92	163.92	163.92
September 11, 2025	163.75	163.75	163.75	163.75	163.75
September 10, 2025	163.04	163.04	163.04	163.04	163.04
September 09, 2025	159.82	159.82	159.82	159.82	159.82
September 08, 2025	160.69	160.69	160.69	160.69	160.69
September 05, 2025	159.06	159.06	159.06	159.06	159.06
September 04, 2025	162.04	162.04	162.04	162.04	162.04
September 03, 2025	161.01	161.01	161.01	161.01	161.01
September 02, 2025	163.83	163.83	163.83	163.83	163.83
August 29, 2025	163.47	163.47	163.47	163.47	163.47
August 28, 2025	162.71	162.71	162.71	162.71	162.71
August 27, 2025	161.82	161.82	161.82	161.82	161.82
August 26, 2025	161.45	161.45	161.45	161.45	161.45
August 25, 2025	160.57	160.57	160.57	160.57	160.57
August 22, 2025	162.14	162.14	162.14	162.14	162.14
August 21, 2025	158.19	158.19	158.19	158.19	158.19
August 20, 2025	159.62	159.62	159.62	159.62	159.62
August 19, 2025	159.78	159.78	159.78	159.78	159.78
August 18, 2025	159.21	159.21	159.21	159.21	159.21
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

Kinetics Small Cap Opportunities Fd (KSCOX) NASDAQ