Advertisement
U.S. Markets open in 8 hrs 9 mins
S&P Futures
5,886.00 -1.00 (-0.02%) Dow Futures
43,483.00 -28.00 (-0.06%) Nasdaq Futures
20,378.50 +10.50 (+0.05%) Russell 2000 Futures
2,294.10 -3.60 (-0.16%) Crude Oil
71.03 +0.36 (+0.51%) Gold
2,726.80 +19.30 (+0.71%)
Kinetics Small Cap Opportunities Adv A (KSOAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM 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 | 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 09, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| Oct 08, 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
| Oct 07, 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
| Oct 04, 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
| Oct 03, 2024 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - |
| Oct 02, 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
| Oct 01, 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 09, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| Sep 06, 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| Sep 05, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| Sep 04, 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
| Sep 03, 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 09, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| Aug 08, 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| Aug 07, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
| Aug 06, 2024 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | - |
| Aug 05, 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
| Aug 02, 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
| Aug 01, 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 09, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
| Jul 08, 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| Jul 05, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| Jul 03, 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
| Jul 02, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| Jul 01, 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 07, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| Jun 06, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| Jun 05, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| Jun 04, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| Jun 03, 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 | - |
| *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.