Advertisement
U.S. Markets open in 8 hrs 10 mins
S&P Futures
5,885.75 -1.25 (-0.02%) Dow Futures
43,482.00 -29.00 (-0.07%) Nasdaq Futures
20,377.00 +9.00 (+0.04%) Russell 2000 Futures
2,294.20 -3.50 (-0.15%) Crude Oil
71.01 +0.34 (+0.48%) Gold
2,726.90 +19.40 (+0.72%)
Kinetics Small Cap Opportunities No Load (KSCOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | - | - | - | - | - | - |
| Oct 17, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Oct 16, 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
| Oct 15, 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | - |
| Oct 14, 2024 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | - |
| Oct 11, 2024 | 169.59 | 169.59 | 169.59 | 169.59 | 169.59 | - |
| Oct 10, 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | - |
| Oct 09, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
| Oct 08, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
| Oct 07, 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
| Oct 04, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
| Oct 03, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| Oct 02, 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
| Oct 01, 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
| Sep 30, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| Sep 27, 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
| Sep 26, 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
| Sep 25, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
| Sep 24, 2024 | 157.51 | 157.51 | 157.51 | 157.51 | 157.51 | - |
| Sep 23, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
| Sep 20, 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - |
| Sep 19, 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
| Sep 18, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| Sep 17, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Sep 16, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| Sep 13, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| Sep 12, 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
| Sep 11, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| Sep 10, 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| Sep 09, 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| Sep 06, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Sep 05, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
| Sep 04, 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
| Sep 03, 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| Aug 30, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| Aug 29, 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
| Aug 28, 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
| Aug 27, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| Aug 26, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| Aug 23, 2024 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | - |
| Aug 22, 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | - |
| Aug 21, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| Aug 20, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| Aug 19, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Aug 16, 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| Aug 15, 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
| Aug 14, 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| Aug 13, 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| Aug 12, 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
| Aug 09, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| Aug 08, 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| Aug 07, 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
| Aug 06, 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | - |
| Aug 05, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
| Aug 02, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
| Aug 01, 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
| Jul 31, 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
| Jul 30, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Jul 29, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| Jul 26, 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
| Jul 25, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| Jul 24, 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
| Jul 23, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| Jul 22, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jul 19, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| Jul 18, 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| Jul 17, 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
| Jul 16, 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
| Jul 15, 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| Jul 12, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| Jul 11, 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| Jul 10, 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| Jul 09, 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| Jul 08, 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| Jul 05, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| Jul 03, 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| Jul 02, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jul 01, 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
| Jun 28, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| Jun 27, 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
| Jun 26, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| Jun 25, 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
| Jun 24, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| Jun 21, 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
| Jun 20, 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| Jun 18, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| Jun 17, 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| Jun 14, 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| Jun 13, 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| Jun 12, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| Jun 11, 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
| Jun 10, 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| Jun 07, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| Jun 06, 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| Jun 05, 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| Jun 04, 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
| Jun 03, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| May 31, 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
| May 30, 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| May 29, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.