Stock listing
NASDAQ:KSOAX The Small Cap Opportunities Fund Adv CL A a series of Kinetics Mutual Fund Mutual Fund
Follow The Small Cap Opportunities Fund Adv CL A a series of Kinetics Mutual Fund into a list and get an email when it puts out news.
Share price · NASDAQ:KSOAX
$165.08 USD +1.47 (+0.9%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- $165.08 – $165.08 USDOct 21, 2026
- 52-week range
- $144.35 – $213.42 USDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:KSOAX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $165.08 | +1.47 | +0.9% | $165.08 | $165.08 | $165.08 | — | |
| $163.61 | 0.00 | 0.0% | $163.61 | $163.61 | $163.61 | — | |
| $163.61 | -2.01 | -1.2% | $163.61 | $163.61 | $163.61 | — | |
| $165.62 | +0.66 | +0.4% | $165.62 | $165.62 | $165.62 | — | |
| $164.96 | -1.80 | -1.1% | $164.96 | $164.96 | $164.96 | — | |
| $166.76 | -5.29 | -3.1% | $166.76 | $166.76 | $166.76 | — | |
| $172.05 | +0.86 | +0.5% | $172.05 | $172.05 | $172.05 | — | |
| $171.19 | +1.26 | +0.7% | $171.19 | $171.19 | $171.19 | — | |
| $169.93 | +0.96 | +0.6% | $169.93 | $169.93 | $169.93 | — | |
| $168.97 | +3.69 | +2.2% | $168.97 | $168.97 | $168.97 | — | |
| $165.28 | -3.57 | -2.1% | $165.28 | $165.28 | $165.28 | — | |
| $168.85 | +2.58 | +1.6% | $168.85 | $168.85 | $168.85 | — | |
| $166.27 | +1.30 | +0.8% | $166.27 | $166.27 | $166.27 | — | |
| $164.97 | +1.06 | +0.6% | $164.97 | $164.97 | $164.97 | — | |
| $163.91 | +3.13 | +1.9% | $163.91 | $163.91 | $163.91 | — | |
| $160.78 | -0.95 | -0.6% | $160.78 | $160.78 | $160.78 | — | |
| $161.73 | -2.56 | -1.6% | $161.73 | $161.73 | $161.73 | — | |
| $164.29 | -1.64 | -1.0% | $164.29 | $164.29 | $164.29 | — | |
| $165.93 | +0.25 | +0.2% | $165.93 | $165.93 | $165.93 | — | |
| $165.68 | +0.70 | +0.4% | $165.68 | $165.68 | $165.68 | — | |
| $164.98 | -6.50 | -3.8% | $164.98 | $164.98 | $164.98 | — | |
| $171.48 | -3.35 | -1.9% | $171.48 | $171.48 | $171.48 | — | |
| $174.83 | +3.79 | +2.2% | $174.83 | $174.83 | $174.83 | — | |
| $171.04 | +1.75 | +1.0% | $171.04 | $171.04 | $171.04 | — | |
| $169.29 | +0.12 | +0.1% | $169.29 | $169.29 | $169.29 | — | |
| $169.17 | -6.71 | -3.8% | $169.17 | $169.17 | $169.17 | — | |
| $175.88 | +0.81 | +0.5% | $175.88 | $175.88 | $175.88 | — | |
| $175.07 | -0.93 | -0.5% | $175.07 | $175.07 | $175.07 | — | |
| $176.00 | +0.68 | +0.4% | $176.00 | $176.00 | $176.00 | — | |
| $175.32 | -2.02 | -1.1% | $175.32 | $175.32 | $175.32 | — | |
| $177.34 | -3.06 | -1.7% | $177.34 | $177.34 | $177.34 | — | |
| $180.40 | +4.79 | +2.7% | $180.40 | $180.40 | $180.40 | — | |
| $175.61 | -1.08 | -0.6% | $175.61 | $175.61 | $175.61 | — | |
| $176.69 | +1.04 | +0.6% | $176.69 | $176.69 | $176.69 | — | |
| $175.65 | -1.10 | -0.6% | $175.65 | $175.65 | $175.65 | — | |
| $176.75 | -1.39 | -0.8% | $176.75 | $176.75 | $176.75 | — | |
| $178.14 | +2.52 | +1.4% | $178.14 | $178.14 | $178.14 | — | |
| $175.62 | -2.68 | -1.5% | $175.62 | $175.62 | $175.62 | — | |
| $178.30 | +0.87 | +0.5% | $178.30 | $178.30 | $178.30 | — | |
| $177.43 | -0.42 | -0.2% | $177.43 | $177.43 | $177.43 | — | |
| $177.85 | -0.59 | -0.3% | $177.85 | $177.85 | $177.85 | — | |
| $178.44 | -3.07 | -1.7% | $178.44 | $178.44 | $178.44 | — | |
| $181.51 | +4.06 | +2.3% | $181.51 | $181.51 | $181.51 | — | |
| $177.45 | +0.27 | +0.2% | $177.45 | $177.45 | $177.45 | — | |
| $177.18 | +2.85 | +1.6% | $177.18 | $177.18 | $177.18 | — | |
| $174.33 | +1.09 | +0.6% | $174.33 | $174.33 | $174.33 | — | |
| $173.24 | +0.38 | +0.2% | $173.24 | $173.24 | $173.24 | — | |
| $172.86 | +3.13 | +1.8% | $172.86 | $172.86 | $172.86 | — | |
| $169.73 | +0.64 | +0.4% | $169.73 | $169.73 | $169.73 | — | |
| $169.09 | -5.98 | -3.4% | $169.09 | $169.09 | $169.09 | — | |
| $175.07 | +4.48 | +2.6% | $175.07 | $175.07 | $175.07 | — | |
| $170.59 | +2.76 | +1.6% | $170.59 | $170.59 | $170.59 | — | |
| $167.83 | -4.38 | -2.5% | $167.83 | $167.83 | $167.83 | — | |
| $172.21 | -4.41 | -2.5% | $172.21 | $172.21 | $172.21 | — | |
| $176.62 | -2.94 | -1.6% | $176.62 | $176.62 | $176.62 | — | |
| $179.56 | -2.51 | -1.4% | $179.56 | $179.56 | $179.56 | — | |
| $182.07 | +0.60 | +0.3% | $182.07 | $182.07 | $182.07 | — | |
| $181.47 | +2.37 | +1.3% | $181.47 | $181.47 | $181.47 | — | |
| $179.10 | +1.60 | +0.9% | $179.10 | $179.10 | $179.10 | — | |
| $177.50 | -1.00 | -0.6% | $177.50 | $177.50 | $177.50 | — | |
| $178.50 | -1.78 | -1.0% | $178.50 | $178.50 | $178.50 | — | |
| $180.28 | -6.11 | -3.3% | $180.28 | $180.28 | $180.28 | — | |
| $186.39 | -1.73 | -0.9% | $186.39 | $186.39 | $186.39 | — | |
| $188.12 | -2.30 | -1.2% | $188.12 | $188.12 | $188.12 | — | |
| $190.42 | +4.56 | +2.5% | $190.42 | $190.42 | $190.42 | — | |
| $185.86 | +3.66 | +2.0% | $185.86 | $185.86 | $185.86 | — |
- Ticker
- NASDAQ:KSOAX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
The Small Cap Opportunities Fund Adv CL A a series of Kinetics Mutual Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about The Small Cap Opportunities Fund Adv CL A a series of Kinetics Mutual Fund.