Kinetics Market Opportunities Adv A KMKAX
69.62 USD +0.84 (+1.22%)
Regular-session close
Day range unavailable
67.49 52-week range 96.20
- YTD
- -3.47%
- 1 year
- -11.58%
KMKAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | -0.97 | -1.39% |
| Nov 11, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | +1.41 | +2.06% |
| Nov 10, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | -0.34 | -0.50% |
| Nov 9, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | +1.02 | +1.51% |
| Nov 6, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | +0.17 | +0.25% |
| Nov 5, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | -2.83 | -4.02% |
| Nov 4, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | -4.21 | -5.65% |
| Nov 3, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | +0.04 | +0.05% |
| Nov 2, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | -0.64 | -0.85% |
| Oct 30, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | +0.01 | +0.01% |
| Oct 29, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | -0.39 | -0.52% |
| Oct 28, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | +0.51 | +0.68% |
| Oct 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | -0.16 | -0.21% |
| Oct 26, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | -0.74 | -0.97% |
| Oct 23, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | +0.38 | +0.50% |
| Oct 22, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | -1.68 | -2.18% |
| Oct 21, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | +0.72 | +0.94% |
| Oct 20, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | +0.32 | +0.42% |
| Oct 19, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | -0.73 | -0.95% |
| Oct 16, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | +0.31 | +0.40% |
| Oct 15, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | -0.61 | -0.79% |
| Oct 14, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | -2.08 | -2.62% |
| Oct 13, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | +0.33 | +0.42% |
| Oct 12, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | +0.52 | +0.66% |
| Oct 9, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | +0.41 | +0.53% |
| Oct 8, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | +1.16 | +1.51% |
| Oct 7, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | -1.49 | -1.90% |
| Oct 6, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | +1.08 | +1.40% |
| Oct 5, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | +0.74 | +0.97% |
| Oct 2, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | +0.45 | +0.59% |
| Oct 1, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | +1.11 | +1.48% |
| Sep 30, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | -0.47 | -0.62% |
| Sep 29, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | -0.83 | -1.09% |
| Sep 28, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | -0.79 | -1.03% |
| Sep 25, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | -0.08 | -0.10% |
| Sep 24, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | +0.25 | +0.33% |
| Sep 23, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | -2.66 | -3.34% |
| Sep 22, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | -1.26 | -1.56% |
| Sep 21, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | +1.87 | +2.37% |
| Sep 18, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | +1.22 | +1.57% |
| Sep 17, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | +0.09 | +0.12% |
| Sep 16, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | -2.66 | -3.31% |
| Sep 15, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | -0.22 | -0.27% |
| Sep 14, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | -0.17 | -0.21% |
| Sep 11, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | +0.17 | +0.21% |
| Sep 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | -1.00 | -1.23% |
| Sep 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | -1.25 | -1.51% |
| Sep 8, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | +1.54 | +1.90% |
| Sep 4, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | -0.62 | -0.76% |
| Sep 3, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | +0.91 | +1.12% |
| Sep 2, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | -0.34 | -0.42% |
| Sep 1, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | -0.80 | -0.97% |
| Aug 31, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | +1.04 | +1.28% |
| Aug 28, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | -1.25 | -1.52% |
| Aug 27, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | +0.45 | +0.55% |
| Aug 26, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | -0.37 | -0.45% |
| Aug 25, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | +0.03 | +0.04% |
| Aug 24, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | -0.73 | -0.88% |
| Aug 21, 2026 | 82.89 | 82.89 | 82.89 | 82.89 | +2.12 | +2.62% |
| Aug 20, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | +0.71 | +0.89% |
| Aug 19, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | +1.38 | +1.75% |
| Aug 18, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | +0.45 | +0.58% |
| Aug 17, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | +0.39 | +0.50% |
| Aug 14, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | +1.13 | +1.47% |
| Aug 13, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | +0.31 | +0.41% |
65 days, newest first. Daily bars as drawn on the KMKAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.