Nasdaq - Delayed Quote USD

Kinetics Small Cap Opportunities Adv A (KSOAX)

164.68 +2.13 (+1.31%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 164.68 164.68 164.68 164.68 164.68 -
Oct 16, 2024 162.55 162.55 162.55 162.55 162.55 -
Oct 15, 2024 161.44 161.44 161.44 161.44 161.44 -
Oct 14, 2024 163.77 163.77 163.77 163.77 163.77 -
Oct 11, 2024 162.38 162.38 162.38 162.38 162.38 -
Oct 10, 2024 156.47 156.47 156.47 156.47 156.47 -
Oct 9, 2024 154.88 154.88 154.88 154.88 154.88 -
Oct 8, 2024 153.71 153.71 153.71 153.71 153.71 -
Oct 7, 2024 154.85 154.85 154.85 154.85 154.85 -
Oct 4, 2024 154.79 154.79 154.79 154.79 154.79 -
Oct 3, 2024 153.06 153.06 153.06 153.06 153.06 -
Oct 2, 2024 149.73 149.73 149.73 149.73 149.73 -
Oct 1, 2024 148.70 148.70 148.70 148.70 148.70 -
Sep 30, 2024 145.65 145.65 145.65 145.65 145.65 -
Sep 27, 2024 145.97 145.97 145.97 145.97 145.97 -
Sep 26, 2024 144.62 144.62 144.62 144.62 144.62 -
Sep 25, 2024 148.82 148.82 148.82 148.82 148.82 -
Sep 24, 2024 150.84 150.84 150.84 150.84 150.84 -
Sep 23, 2024 151.16 151.16 151.16 151.16 151.16 -
Sep 20, 2024 149.47 149.47 149.47 149.47 149.47 -
Sep 19, 2024 147.63 147.63 147.63 147.63 147.63 -
Sep 18, 2024 143.38 143.38 143.38 143.38 143.38 -
Sep 17, 2024 142.69 142.69 142.69 142.69 142.69 -
Sep 16, 2024 139.31 139.31 139.31 139.31 139.31 -
Sep 13, 2024 136.52 136.52 136.52 136.52 136.52 -
Sep 12, 2024 134.45 134.45 134.45 134.45 134.45 -
Sep 11, 2024 133.02 133.02 133.02 133.02 133.02 -
Sep 10, 2024 132.49 132.49 132.49 132.49 132.49 -
Sep 9, 2024 133.09 133.09 133.09 133.09 133.09 -
Sep 6, 2024 133.01 133.01 133.01 133.01 133.01 -
Sep 5, 2024 133.56 133.56 133.56 133.56 133.56 -
Sep 4, 2024 134.63 134.63 134.63 134.63 134.63 -
Sep 3, 2024 135.43 135.43 135.43 135.43 135.43 -
Aug 30, 2024 141.23 141.23 141.23 141.23 141.23 -
Aug 29, 2024 141.09 141.09 141.09 141.09 141.09 -
Aug 28, 2024 141.29 141.29 141.29 141.29 141.29 -
Aug 27, 2024 140.22 140.22 140.22 140.22 140.22 -
Aug 26, 2024 140.86 140.86 140.86 140.86 140.86 -
Aug 23, 2024 141.11 141.11 141.11 141.11 141.11 -
Aug 22, 2024 136.82 136.82 136.82 136.82 136.82 -
Aug 21, 2024 136.54 136.54 136.54 136.54 136.54 -
Aug 20, 2024 135.29 135.29 135.29 135.29 135.29 -
Aug 19, 2024 137.45 137.45 137.45 137.45 137.45 -
Aug 16, 2024 135.87 135.87 135.87 135.87 135.87 -
Aug 15, 2024 135.74 135.74 135.74 135.74 135.74 -
Aug 14, 2024 134.79 134.79 134.79 134.79 134.79 -
Aug 13, 2024 134.41 134.41 134.41 134.41 134.41 -
Aug 12, 2024 135.05 135.05 135.05 135.05 135.05 -
Aug 9, 2024 134.25 134.25 134.25 134.25 134.25 -
Aug 8, 2024 134.41 134.41 134.41 134.41 134.41 -
Aug 7, 2024 128.29 128.29 128.29 128.29 128.29 -
Aug 6, 2024 128.42 128.42 128.42 128.42 128.42 -
Aug 5, 2024 126.21 126.21 126.21 126.21 126.21 -
Aug 2, 2024 130.67 130.67 130.67 130.67 130.67 -
Aug 1, 2024 134.91 134.91 134.91 134.91 134.91 -
Jul 31, 2024 137.48 137.48 137.48 137.48 137.48 -
Jul 30, 2024 135.26 135.26 135.26 135.26 135.26 -
Jul 29, 2024 134.45 134.45 134.45 134.45 134.45 -
Jul 26, 2024 134.34 134.34 134.34 134.34 134.34 -
Jul 25, 2024 132.87 132.87 132.87 132.87 132.87 -
Jul 24, 2024 131.62 131.62 131.62 131.62 131.62 -
Jul 23, 2024 132.39 132.39 132.39 132.39 132.39 -
Jul 22, 2024 133.17 133.17 133.17 133.17 133.17 -
Jul 19, 2024 133.32 133.32 133.32 133.32 133.32 -
Jul 18, 2024 133.41 133.41 133.41 133.41 133.41 -
Jul 17, 2024 133.68 133.68 133.68 133.68 133.68 -
Jul 16, 2024 134.45 134.45 134.45 134.45 134.45 -
Jul 15, 2024 133.62 133.62 133.62 133.62 133.62 -
Jul 12, 2024 130.58 130.58 130.58 130.58 130.58 -
Jul 11, 2024 128.65 128.65 128.65 128.65 128.65 -
Jul 10, 2024 126.96 126.96 126.96 126.96 126.96 -
Jul 9, 2024 124.35 124.35 124.35 124.35 124.35 -
Jul 8, 2024 124.30 124.30 124.30 124.30 124.30 -
Jul 5, 2024 123.98 123.98 123.98 123.98 123.98 -
Jul 3, 2024 124.33 124.33 124.33 124.33 124.33 -
Jul 2, 2024 123.60 123.60 123.60 123.60 123.60 -
Jul 1, 2024 122.61 122.61 122.61 122.61 122.61 -
Jun 28, 2024 121.93 121.93 121.93 121.93 121.93 -
Jun 27, 2024 121.99 121.99 121.99 121.99 121.99 -
Jun 26, 2024 122.67 122.67 122.67 122.67 122.67 -
Jun 25, 2024 123.39 123.39 123.39 123.39 123.39 -
Jun 24, 2024 122.42 122.42 122.42 122.42 122.42 -
Jun 21, 2024 123.26 123.26 123.26 123.26 123.26 -
Jun 20, 2024 125.29 125.29 125.29 125.29 125.29 -
Jun 18, 2024 124.34 124.34 124.34 124.34 124.34 -
Jun 17, 2024 123.73 123.73 123.73 123.73 123.73 -
Jun 14, 2024 122.48 122.48 122.48 122.48 122.48 -
Jun 13, 2024 124.40 124.40 124.40 124.40 124.40 -
Jun 12, 2024 126.05 126.05 126.05 126.05 126.05 -
Jun 11, 2024 124.84 124.84 124.84 124.84 124.84 -
Jun 10, 2024 121.19 121.19 121.19 121.19 121.19 -
Jun 7, 2024 108.43 108.43 108.43 108.43 108.43 -
Jun 6, 2024 109.90 109.90 109.90 109.90 109.90 -
Jun 5, 2024 110.15 110.15 110.15 110.15 110.15 -
Jun 4, 2024 109.09 109.09 109.09 109.09 109.09 -
Jun 3, 2024 109.98 109.98 109.98 109.98 109.98 -
May 31, 2024 111.50 111.50 111.50 111.50 111.50 -
May 30, 2024 111.45 111.45 111.45 111.45 111.45 -
May 29, 2024 110.88 110.88 110.88 110.88 110.88 -
May 28, 2024 111.92 111.92 111.92 111.92 111.92 -
May 24, 2024 111.58 111.58 111.58 111.58 111.58 -
May 23, 2024 110.79 110.79 110.79 110.79 110.79 -
May 22, 2024 111.69 111.69 111.69 111.69 111.69 -
May 21, 2024 112.80 112.80 112.80 112.80 112.80 -
May 20, 2024 112.63 112.63 112.63 112.63 112.63 -
May 17, 2024 111.64 111.64 111.64 111.64 111.64 -
May 16, 2024 111.18 111.18 111.18 111.18 111.18 -
May 15, 2024 110.42 110.42 110.42 110.42 110.42 -
May 14, 2024 110.21 110.21 110.21 110.21 110.21 -
May 13, 2024 110.05 110.05 110.05 110.05 110.05 -
May 10, 2024 111.55 111.55 111.55 111.55 111.55 -
May 9, 2024 111.10 111.10 111.10 111.10 111.10 -
May 8, 2024 106.01 106.01 106.01 106.01 106.01 -
May 7, 2024 106.83 106.83 106.83 106.83 106.83 -
May 6, 2024 107.04 107.04 107.04 107.04 107.04 -
May 3, 2024 105.59 105.59 105.59 105.59 105.59 -
May 2, 2024 104.64 104.64 104.64 104.64 104.64 -
May 1, 2024 104.10 104.10 104.10 104.10 104.10 -
Apr 30, 2024 105.65 105.65 105.65 105.65 105.65 -
Apr 29, 2024 108.80 108.80 108.80 108.80 108.80 -
Apr 26, 2024 108.70 108.70 108.70 108.70 108.70 -
Apr 25, 2024 108.46 108.46 108.46 108.46 108.46 -
Apr 24, 2024 108.02 108.02 108.02 108.02 108.02 -
Apr 23, 2024 108.31 108.31 108.31 108.31 108.31 -
Apr 22, 2024 107.63 107.63 107.63 107.63 107.63 -
Apr 19, 2024 106.82 106.82 106.82 106.82 106.82 -
Apr 18, 2024 106.37 106.37 106.37 106.37 106.37 -
Apr 17, 2024 106.31 106.31 106.31 106.31 106.31 -
Apr 16, 2024 106.85 106.85 106.85 106.85 106.85 -
Apr 15, 2024 106.75 106.75 106.75 106.75 106.75 -
Apr 12, 2024 109.41 109.41 109.41 109.41 109.41 -
Apr 11, 2024 109.86 109.86 109.86 109.86 109.86 -
Apr 10, 2024 109.41 109.41 109.41 109.41 109.41 -
Apr 9, 2024 109.29 109.29 109.29 109.29 109.29 -
Apr 8, 2024 108.90 108.90 108.90 108.90 108.90 -
Apr 5, 2024 109.67 109.67 109.67 109.67 109.67 -
Apr 4, 2024 109.62 109.62 109.62 109.62 109.62 -
Apr 3, 2024 108.64 108.64 108.64 108.64 108.64 -
Apr 2, 2024 107.56 107.56 107.56 107.56 107.56 -
Apr 1, 2024 107.93 107.93 107.93 107.93 107.93 -
Mar 28, 2024 108.89 108.89 108.89 108.89 108.89 -
Mar 27, 2024 108.39 108.39 108.39 108.39 108.39 -
Mar 26, 2024 106.48 106.48 106.48 106.48 106.48 -
Mar 25, 2024 108.16 108.16 108.16 108.16 108.16 -
Mar 22, 2024 106.00 106.00 106.00 106.00 106.00 -
Mar 21, 2024 106.94 106.94 106.94 106.94 106.94 -
Mar 20, 2024 106.72 106.72 106.72 106.72 106.72 -
Mar 19, 2024 105.97 105.97 105.97 105.97 105.97 -
Mar 18, 2024 105.75 105.75 105.75 105.75 105.75 -
Mar 15, 2024 106.33 106.33 106.33 106.33 106.33 -
Mar 14, 2024 105.34 105.34 105.34 105.34 105.34 -
Mar 13, 2024 105.07 105.07 105.07 105.07 105.07 -
Mar 12, 2024 103.71 103.71 103.71 103.71 103.71 -
Mar 11, 2024 103.22 103.22 103.22 103.22 103.22 -
Mar 8, 2024 102.20 102.20 102.20 102.20 102.20 -
Mar 7, 2024 101.11 101.11 101.11 101.11 101.11 -
Mar 6, 2024 100.39 100.39 100.39 100.39 100.39 -
Mar 5, 2024 100.45 100.45 100.45 100.45 100.45 -
Mar 4, 2024 101.88 101.88 101.88 101.88 101.88 -
Mar 1, 2024 102.27 102.27 102.27 102.27 102.27 -
Feb 29, 2024 102.38 102.38 102.38 102.38 102.38 -
Feb 28, 2024 100.71 100.71 100.71 100.71 100.71 -
Feb 27, 2024 101.95 101.95 101.95 101.95 101.95 -
Feb 26, 2024 100.52 100.52 100.52 100.52 100.52 -
Feb 23, 2024 100.58 100.58 100.58 100.58 100.58 -
Feb 22, 2024 100.49 100.49 100.49 100.49 100.49 -
Feb 21, 2024 99.14 99.14 99.14 99.14 99.14 -
Feb 20, 2024 98.15 98.15 98.15 98.15 98.15 -
Feb 16, 2024 99.16 99.16 99.16 99.16 99.16 -
Feb 15, 2024 98.46 98.46 98.46 98.46 98.46 -
Feb 14, 2024 96.61 96.61 96.61 96.61 96.61 -
Feb 13, 2024 95.79 95.79 95.79 95.79 95.79 -
Feb 12, 2024 98.07 98.07 98.07 98.07 98.07 -
Feb 9, 2024 97.53 97.53 97.53 97.53 97.53 -
Feb 8, 2024 97.76 97.76 97.76 97.76 97.76 -
Feb 7, 2024 97.61 97.61 97.61 97.61 97.61 -
Feb 6, 2024 96.08 96.08 96.08 96.08 96.08 -
Feb 5, 2024 95.38 95.38 95.38 95.38 95.38 -
Feb 2, 2024 95.98 95.98 95.98 95.98 95.98 -
Feb 1, 2024 96.50 96.50 96.50 96.50 96.50 -
Jan 31, 2024 96.64 96.64 96.64 96.64 96.64 -
Jan 30, 2024 98.24 98.24 98.24 98.24 98.24 -
Jan 29, 2024 99.01 99.01 99.01 99.01 99.01 -
Jan 26, 2024 97.72 97.72 97.72 97.72 97.72 -
Jan 25, 2024 97.52 97.52 97.52 97.52 97.52 -
Jan 24, 2024 97.59 97.59 97.59 97.59 97.59 -
Jan 23, 2024 97.28 97.28 97.28 97.28 97.28 -
Jan 22, 2024 97.42 97.42 97.42 97.42 97.42 -
Jan 19, 2024 96.76 96.76 96.76 96.76 96.76 -
Jan 18, 2024 96.76 96.76 96.76 96.76 96.76 -
Jan 17, 2024 96.36 96.36 96.36 96.36 96.36 -
Jan 16, 2024 96.93 96.93 96.93 96.93 96.93 -
Jan 12, 2024 98.81 98.81 98.81 98.81 98.81 -
Jan 11, 2024 98.28 98.28 98.28 98.28 98.28 -
Jan 10, 2024 98.43 98.43 98.43 98.43 98.43 -
Jan 9, 2024 98.68 98.68 98.68 98.68 98.68 -
Jan 8, 2024 99.04 99.04 99.04 99.04 99.04 -
Jan 5, 2024 99.09 99.09 99.09 99.09 99.09 -
Jan 4, 2024 98.55 98.55 98.55 98.55 98.55 -
Jan 3, 2024 99.62 99.62 99.62 99.62 99.62 -
Jan 2, 2024 100.03 100.03 100.03 100.03 100.03 -
Dec 29, 2023 100.03 100.03 100.03 100.03 100.03 -
Dec 28, 2023 1.02 Dividend
Dec 28, 2023 101.02 101.02 101.02 101.02 101.02 -
Dec 28, 2023 5.70 Capital Gains
Dec 27, 2023 109.16 109.16 109.16 109.16 102.44 -
Dec 26, 2023 109.01 109.01 109.01 109.01 102.30 -
Dec 22, 2023 108.34 108.34 108.34 108.34 101.67 -
Dec 21, 2023 108.06 108.06 108.06 108.06 101.41 -
Dec 20, 2023 107.22 107.22 107.22 107.22 100.62 -
Dec 19, 2023 108.05 108.05 108.05 108.05 101.40 -
Dec 18, 2023 106.89 106.89 106.89 106.89 100.31 -
Dec 15, 2023 106.71 106.71 106.71 106.71 100.14 -
Dec 14, 2023 107.56 107.56 107.56 107.56 100.94 -
Dec 13, 2023 106.07 106.07 106.07 106.07 99.54 -
Dec 12, 2023 104.01 104.01 104.01 104.01 97.61 -
Dec 11, 2023 104.28 104.28 104.28 104.28 97.86 -
Dec 8, 2023 104.43 104.43 104.43 104.43 98.00 -
Dec 7, 2023 103.43 103.43 103.43 103.43 97.07 -
Dec 6, 2023 102.27 102.27 102.27 102.27 95.98 -
Dec 5, 2023 102.45 102.45 102.45 102.45 96.15 -
Dec 4, 2023 106.03 106.03 106.03 106.03 99.51 -
Dec 1, 2023 109.77 109.77 109.77 109.77 103.02 -
Nov 30, 2023 106.85 106.85 106.85 106.85 100.28 -
Nov 29, 2023 106.24 106.24 106.24 106.24 99.70 -
Nov 28, 2023 105.30 105.30 105.30 105.30 98.82 -
Nov 27, 2023 106.05 106.05 106.05 106.05 99.52 -
Nov 24, 2023 106.56 106.56 106.56 106.56 100.00 -
Nov 22, 2023 106.21 106.21 106.21 106.21 99.67 -
Nov 21, 2023 105.75 105.75 105.75 105.75 99.24 -
Nov 20, 2023 105.97 105.97 105.97 105.97 99.45 -
Nov 17, 2023 106.10 106.10 106.10 106.10 99.57 -
Nov 16, 2023 104.77 104.77 104.77 104.77 98.32 -
Nov 15, 2023 107.35 107.35 107.35 107.35 100.74 -
Nov 14, 2023 107.71 107.71 107.71 107.71 101.08 -
Nov 13, 2023 105.56 105.56 105.56 105.56 99.06 -
Nov 10, 2023 104.83 104.83 104.83 104.83 98.38 -
Nov 9, 2023 105.15 105.15 105.15 105.15 98.68 -
Nov 8, 2023 105.03 105.03 105.03 105.03 98.57 -
Nov 7, 2023 106.53 106.53 106.53 106.53 99.97 -
Nov 6, 2023 108.49 108.49 108.49 108.49 101.81 -
Nov 3, 2023 110.39 110.39 110.39 110.39 103.60 -
Nov 2, 2023 109.44 109.44 109.44 109.44 102.71 -
Nov 1, 2023 110.03 110.03 110.03 110.03 103.26 -
Oct 31, 2023 109.92 109.92 109.92 109.92 103.16 -
Oct 30, 2023 109.41 109.41 109.41 109.41 102.68 -
Oct 27, 2023 108.59 108.59 108.59 108.59 101.91 -
Oct 26, 2023 109.95 109.95 109.95 109.95 103.18 -
Oct 25, 2023 110.22 110.22 110.22 110.22 103.44 -
Oct 24, 2023 109.09 109.09 109.09 109.09 102.38 -
Oct 23, 2023 110.09 110.09 110.09 110.09 103.32 -
Oct 20, 2023 111.79 111.79 111.79 111.79 104.91 -
Oct 19, 2023 113.55 113.55 113.55 113.55 106.56 -
Oct 18, 2023 114.29 114.29 114.29 114.29 107.26 -

Related Tickers