Nasdaq - Delayed Quote
USD
Kinetics Internet Adv C (KINCX)
62.20
-0.17
(-0.27%)
At close: 8:07:12 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
62.20
62.20
62.20
62.20
62.20
-
Oct 30, 2026
62.37
62.37
62.37
62.37
62.37
-
Oct 29, 2026
63.90
63.90
63.90
63.90
63.90
-
Oct 28, 2026
64.47
64.47
64.47
64.47
64.47
-
Oct 27, 2026
63.97
63.97
63.97
63.97
63.97
-
Oct 26, 2026
63.74
63.74
63.74
63.74
63.74
-
Oct 23, 2026
64.56
64.56
64.56
64.56
64.56
-
Oct 22, 2026
64.54
64.54
64.54
64.54
64.54
-
Oct 21, 2026
66.36
66.36
66.36
66.36
66.36
-
Oct 20, 2026
65.29
65.29
65.29
65.29
65.29
-
Oct 19, 2026
64.99
64.99
64.99
64.99
64.99
-
Oct 16, 2026
65.17
65.17
65.17
65.17
65.17
-
Oct 15, 2026
65.39
65.39
65.39
65.39
65.39
-
Oct 14, 2026
65.41
65.41
65.41
65.41
65.41
-
Oct 13, 2026
66.87
66.87
66.87
66.87
66.87
-
Oct 12, 2026
66.52
66.52
66.52
66.52
66.52
-
Oct 9, 2026
66.17
66.17
66.17
66.17
66.17
-
Oct 8, 2026
65.79
65.79
65.79
65.79
65.79
-
Oct 7, 2026
65.95
65.95
65.95
65.95
65.95
-
Oct 6, 2026
67.42
67.42
67.42
67.42
67.42
-
Oct 5, 2026
67.17
67.17
67.17
67.17
67.17
-
Oct 2, 2026
66.29
66.29
66.29
66.29
66.29
-
Oct 1, 2026
66.33
66.33
66.33
66.33
66.33
-
Sep 30, 2026
65.37
65.37
65.37
65.37
65.37
-
Sep 29, 2026
65.56
65.56
65.56
65.56
65.56
-
Sep 28, 2026
65.89
65.89
65.89
65.89
65.89
-
Sep 25, 2026
66.43
66.43
66.43
66.43
66.43
-
Sep 24, 2026
66.58
66.58
66.58
66.58
66.58
-
Sep 23, 2026
66.57
66.57
66.57
66.57
66.57
-
Sep 22, 2026
68.35
68.35
68.35
68.35
68.35
-
Sep 21, 2026
69.06
69.06
69.06
69.06
69.06
-
Sep 18, 2026
66.09
66.09
66.09
66.09
66.09
-
Sep 17, 2026
63.60
63.60
63.60
63.60
63.60
-
Sep 16, 2026
63.44
63.44
63.44
63.44
63.44
-
Sep 15, 2026
64.67
64.67
64.67
64.67
64.67
-
Sep 14, 2026
65.91
65.91
65.91
65.91
65.91
-
Sep 11, 2026
65.30
65.30
65.30
65.30
65.30
-
Sep 10, 2026
65.16
65.16
65.16
65.16
65.16
-
Sep 9, 2026
66.01
66.01
66.01
66.01
66.01
-
Sep 8, 2026
66.62
66.62
66.62
66.62
66.62
-
Sep 4, 2026
66.31
66.31
66.31
66.31
66.31
-
Sep 3, 2026
67.44
67.44
67.44
67.44
67.44
-
Sep 2, 2026
65.33
65.33
65.33
65.33
65.33
-
Sep 1, 2026
65.47
65.47
65.47
65.47
65.47
-
Aug 31, 2026
66.45
66.45
66.45
66.45
66.45
-
Aug 28, 2026
65.44
65.44
65.44
65.44
65.44
-
Aug 27, 2026
66.85
66.85
66.85
66.85
66.85
-
Aug 26, 2026
66.14
66.14
66.14
66.14
66.14
-
Aug 25, 2026
66.54
66.54
66.54
66.54
66.54
-
Aug 24, 2026
66.43
66.43
66.43
66.43
66.43
-
Aug 21, 2026
66.09
66.09
66.09
66.09
66.09
-
Aug 20, 2026
63.39
63.39
63.39
63.39
63.39
-
Aug 19, 2026
61.50
61.50
61.50
61.50
61.50
-
Aug 18, 2026
59.37
59.37
59.37
59.37
59.37
-
Aug 17, 2026
59.13
59.13
59.13
59.13
59.13
-
Aug 14, 2026
58.43
58.43
58.43
58.43
58.43
-
Aug 13, 2026
58.09
58.09
58.09
58.09
58.09
-
Aug 12, 2026
57.90
57.90
57.90
57.90
57.90
-
Aug 11, 2026
58.91
58.91
58.91
58.91
58.91
-
Aug 10, 2026
58.51
58.51
58.51
58.51
58.51
-
Aug 7, 2026
58.48
58.48
58.48
58.48
58.48
-
Aug 6, 2026
59.05
59.05
59.05
59.05
59.05
-
Aug 5, 2026
60.31
60.31
60.31
60.31
60.31
-
Aug 4, 2026
60.70
60.70
60.70
60.70
60.70
-
Aug 3, 2026
61.07
61.07
61.07
61.07
61.07
-
Jul 31, 2026
60.47
60.47
60.47
60.47
60.47
-
Jul 30, 2026
60.89
60.89
60.89
60.89
60.89
-
Jul 29, 2026
60.01
60.01
60.01
60.01
60.01
-
Jul 28, 2026
60.25
60.25
60.25
60.25
60.25
-
Jul 27, 2026
60.94
60.94
60.94
60.94
60.94
-
Jul 24, 2026
61.57
61.57
61.57
61.57
61.57
-
Jul 23, 2026
62.06
62.06
62.06
62.06
62.06
-
Jul 22, 2026
62.95
62.95
62.95
62.95
62.95
-
Jul 21, 2026
62.54
62.54
62.54
62.54
62.54
-
Jul 20, 2026
61.36
61.36
61.36
61.36
61.36
-
Jul 17, 2026
61.38
61.38
61.38
61.38
61.38
-
Jul 16, 2026
61.52
61.52
61.52
61.52
61.52
-
Jul 15, 2026
61.77
61.77
61.77
61.77
61.77
-
Jul 14, 2026
61.63
61.63
61.63
61.63
61.63
-
Jul 13, 2026
60.37
60.37
60.37
60.37
60.37
-
Jul 10, 2026
60.71
60.71
60.71
60.71
60.71
-
Jul 9, 2026
60.13
60.13
60.13
60.13
60.13
-
Jul 8, 2026
59.76
59.76
59.76
59.76
59.76
-
Jul 7, 2026
60.96
60.96
60.96
60.96
60.96
-
Jul 6, 2026
60.83
60.83
60.83
60.83
60.83
-
Jul 2, 2026
59.95
59.95
59.95
59.95
59.95
-
Jul 1, 2026
59.38
59.38
59.38
59.38
59.38
-
Jun 30, 2026
59.85
59.85
59.85
59.85
59.85
-
Jun 29, 2026
59.61
59.61
59.61
59.61
59.61
-
Jun 26, 2026
58.25
58.25
58.25
58.25
58.25
-
Jun 25, 2026
57.57
57.57
57.57
57.57
57.57
-
Jun 24, 2026
57.38
57.38
57.38
57.38
57.38
-
Jun 23, 2026
58.30
58.30
58.30
58.30
58.30
-
Jun 22, 2026
58.82
58.82
58.82
58.82
58.82
-
Jun 18, 2026
58.12
58.12
58.12
58.12
58.12
-
Jun 17, 2026
58.80
58.80
58.80
58.80
58.80
-
Jun 16, 2026
59.73
59.73
59.73
59.73
59.73
-
Jun 15, 2026
60.71
60.71
60.71
60.71
60.71
-
Jun 12, 2026
60.16
60.16
60.16
60.16
60.16
-
Jun 11, 2026
59.58
59.58
59.58
59.58
59.58
-
Jun 10, 2026
58.89
58.89
58.89
58.89
58.89
-
Jun 9, 2026
59.36
59.36
59.36
59.36
59.36
-
Jun 8, 2026
60.43
60.43
60.43
60.43
60.43
-
Jun 5, 2026
58.73
58.73
58.73
58.73
58.73
-
Jun 4, 2026
61.16
61.16
61.16
61.16
61.16
-
Jun 3, 2026
61.95
61.95
61.95
61.95
61.95
-
Jun 2, 2026
61.30
61.30
61.30
61.30
61.30
-
Jun 1, 2026
63.37
63.37
63.37
63.37
63.37
-
May 29, 2026
65.31
65.31
65.31
65.31
65.31
-
May 28, 2026
65.76
65.76
65.76
65.76
65.76
-
May 27, 2026
66.70
66.70
66.70
66.70
66.70
-
May 26, 2026
66.82
66.82
66.82
66.82
66.82
-
May 22, 2026
67.04
67.04
67.04
67.04
67.04
-
May 21, 2026
67.59
67.59
67.59
67.59
67.59
-
May 20, 2026
66.88
66.88
66.88
66.88
66.88
-
May 19, 2026
66.22
66.22
66.22
66.22
66.22
-
May 18, 2026
65.97
65.97
65.97
65.97
65.97
-
May 15, 2026
66.94
66.94
66.94
66.94
66.94
-
May 14, 2026
68.25
68.25
68.25
68.25
68.25
-
May 13, 2026
67.27
67.27
67.27
67.27
67.27
-
May 12, 2026
68.37
68.37
68.37
68.37
68.37
-
May 11, 2026
68.87
68.87
68.87
68.87
68.87
-
May 8, 2026
67.62
67.62
67.62
67.62
67.62
-
May 7, 2026
67.74
67.74
67.74
67.74
67.74
-
May 6, 2026
69.26
69.26
69.26
69.26
69.26
-
May 5, 2026
69.81
69.81
69.81
69.81
69.81
-
May 4, 2026
69.21
69.21
69.21
69.21
69.21
-
May 1, 2026
68.51
68.51
68.51
68.51
68.51
-
Apr 30, 2026
68.04
68.04
68.04
68.04
68.04
-
Apr 29, 2026
67.38
67.38
67.38
67.38
67.38
-
Apr 28, 2026
67.40
67.40
67.40
67.40
67.40
-
Apr 27, 2026
67.83
67.83
67.83
67.83
67.83
-
Apr 24, 2026
68.35
68.35
68.35
68.35
68.35
-
Apr 23, 2026
68.48
68.48
68.48
68.48
68.48
-
Apr 22, 2026
68.92
68.92
68.92
68.92
68.92
-
Apr 21, 2026
67.02
67.02
67.02
67.02
67.02
-
Apr 20, 2026
67.64
67.64
67.64
67.64
67.64
-
Apr 17, 2026
67.64
67.64
67.64
67.64
67.64
-
Apr 16, 2026
66.82
66.82
66.82
66.82
66.82
-
Apr 15, 2026
66.20
66.20
66.20
66.20
66.20
-
Apr 14, 2026
65.55
65.55
65.55
65.55
65.55
-
Apr 13, 2026
65.31
65.31
65.31
65.31
65.31
-
Apr 10, 2026
64.84
64.84
64.84
64.84
64.84
-
Apr 9, 2026
62.91
62.91
62.91
62.91
62.91
-
Apr 8, 2026
65.89
65.89
65.89
65.89
65.89
-
Apr 7, 2026
64.86
64.86
64.86
64.86
64.86
-
Apr 6, 2026
65.13
65.13
65.13
65.13
65.13
-
Apr 2, 2026
63.65
63.65
63.65
63.65
63.65
-
Apr 1, 2026
63.68
63.68
63.68
63.68
63.68
-
Mar 31, 2026
65.15
65.15
65.15
65.15
65.15
-
Mar 30, 2026
64.12
64.12
64.12
64.12
64.12
-
Mar 27, 2026
66.00
66.00
66.00
66.00
66.00
-
Mar 26, 2026
67.86
67.86
67.86
67.86
67.86
-
Mar 25, 2026
69.34
69.34
69.34
69.34
69.34
-
Mar 24, 2026
68.95
68.95
68.95
68.95
68.95
-
Mar 23, 2026
69.33
69.33
69.33
69.33
69.33
-
Mar 20, 2026
68.74
68.74
68.74
68.74
68.74
-
Mar 19, 2026
69.42
69.42
69.42
69.42
69.42
-
Mar 18, 2026
69.81
69.81
69.81
69.81
69.81
-
Mar 17, 2026
71.49
71.49
71.49
71.49
71.49
-
Mar 16, 2026
70.97
70.97
70.97
70.97
70.97
-
Mar 13, 2026
69.91
69.91
69.91
69.91
69.91
-
Mar 12, 2026
69.39
69.39
69.39
69.39
69.39
-
Mar 11, 2026
69.38
69.38
69.38
69.38
69.38
-
Mar 10, 2026
69.00
69.00
69.00
69.00
69.00
-
Mar 9, 2026
69.65
69.65
69.65
69.65
69.65
-
Mar 6, 2026
68.47
68.47
68.47
68.47
68.47
-
Mar 5, 2026
70.01
70.01
70.01
70.01
70.01
-
Mar 4, 2026
71.48
71.48
71.48
71.48
71.48
-
Mar 3, 2026
68.57
68.57
68.57
68.57
68.57
-
Mar 2, 2026
69.41
69.41
69.41
69.41
69.41
-
Feb 27, 2026
67.36
67.36
67.36
67.36
67.36
-
Feb 26, 2026
67.63
67.63
67.63
67.63
67.63
-
Feb 25, 2026
68.06
68.06
68.06
68.06
68.06
-
Feb 24, 2026
66.84
66.84
66.84
66.84
66.84
-
Feb 23, 2026
65.35
65.35
65.35
65.35
65.35
-
Feb 20, 2026
66.96
66.96
66.96
66.96
66.96
-
Feb 19, 2026
66.10
66.10
66.10
66.10
66.10
-
Feb 18, 2026
63.49
63.49
63.49
63.49
63.49
-
Feb 17, 2026
63.50
63.50
63.50
63.50
63.50
-
Feb 13, 2026
64.40
64.40
64.40
64.40
64.40
-
Feb 12, 2026
61.68
61.68
61.68
61.68
61.68
-
Feb 11, 2026
62.85
62.85
62.85
62.85
62.85
-
Feb 10, 2026
63.09
63.09
63.09
63.09
63.09
-
Feb 9, 2026
62.81
62.81
62.81
62.81
62.81
-
Feb 6, 2026
62.06
62.06
62.06
62.06
62.06
-
Feb 5, 2026
58.03
58.03
58.03
58.03
58.03
-
Feb 4, 2026
62.54
62.54
62.54
62.54
62.54
-
Feb 3, 2026
63.58
63.58
63.58
63.58
63.58
-
Feb 2, 2026
64.53
64.53
64.53
64.53
64.53
-
Jan 30, 2026
67.75
67.75
67.75
67.75
67.75
-
Jan 29, 2026
68.21
68.21
68.21
68.21
68.21
-
Jan 28, 2026
70.64
70.64
70.64
70.64
70.64
-
Jan 27, 2026
70.39
70.39
70.39
70.39
70.39
-
Jan 26, 2026
69.45
69.45
69.45
69.45
69.45
-
Jan 23, 2026
70.73
70.73
70.73
70.73
70.73
-
Jan 22, 2026
70.73
70.73
70.73
70.73
70.73
-
Jan 21, 2026
70.93
70.93
70.93
70.93
70.93
-
Jan 20, 2026
69.74
69.74
69.74
69.74
69.74
-
Jan 16, 2026
73.21
73.21
73.21
73.21
73.21
-
Jan 15, 2026
72.56
72.56
72.56
72.56
72.56
-
Jan 14, 2026
73.33
73.33
73.33
73.33
73.33
-
Jan 13, 2026
71.47
71.47
71.47
71.47
71.47
-
Jan 12, 2026
69.56
69.56
69.56
69.56
69.56
-
Jan 9, 2026
68.98
68.98
68.98
68.98
68.98
-
Jan 8, 2026
68.79
68.79
68.79
68.79
68.79
-
Jan 7, 2026
67.64
67.64
67.64
67.64
67.64
-
Jan 6, 2026
68.98
68.98
68.98
68.98
68.98
-
Jan 5, 2026
70.02
70.02
70.02
70.02
70.02
-
Jan 2, 2026
67.73
67.73
67.73
67.73
67.73
-
Dec 31, 2025
66.19
66.19
66.19
66.19
66.19
-
Dec 30, 2025
1.654
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
66.73
66.73
66.73
66.73
66.73
-
Dec 29, 2025
68.21
68.21
68.21
68.21
66.56
-
Dec 26, 2025
68.18
68.18
68.18
68.18
66.53
-
Dec 24, 2025
68.57
68.57
68.57
68.57
66.91
-
Dec 23, 2025
68.73
68.73
68.73
68.73
67.06
-
Dec 22, 2025
69.24
69.24
69.24
69.24
67.56
-
Dec 19, 2025
68.81
68.81
68.81
68.81
67.14
-
Dec 18, 2025
67.10
67.10
67.10
67.10
65.47
-
Dec 17, 2025
67.52
67.52
67.52
67.52
65.88
-
Dec 16, 2025
67.38
67.38
67.38
67.38
65.75
-
Dec 15, 2025
66.92
66.92
66.92
66.92
65.30
-
Dec 12, 2025
69.08
69.08
69.08
69.08
67.40
-
Dec 11, 2025
70.76
70.76
70.76
70.76
69.04
-
Dec 10, 2025
71.12
71.12
71.12
71.12
69.40
-
Dec 9, 2025
71.32
71.32
71.32
71.32
69.59
-
Dec 8, 2025
70.51
70.51
70.51
70.51
68.80
-
Dec 5, 2025
70.21
70.21
70.21
70.21
68.51
-
Dec 4, 2025
71.75
71.75
71.75
71.75
70.01
-
Dec 3, 2025
71.77
71.77
71.77
71.77
70.03
-
Dec 2, 2025
70.11
70.11
70.11
70.11
68.41
-
Dec 1, 2025
67.54
67.54
67.54
67.54
65.90
-
Nov 28, 2025
70.17
70.17
70.17
70.17
68.47
-
Nov 26, 2025
69.72
69.72
69.72
69.72
68.03
-
Nov 25, 2025
68.51
68.51
68.51
68.51
66.85
-
Nov 24, 2025
69.47
69.47
69.47
69.47
67.79
-
Nov 21, 2025
67.57
67.57
67.57
67.57
65.93
-
Nov 20, 2025
68.16
68.16
68.16
68.16
66.51
-
Nov 19, 2025
70.16
70.16
70.16
70.16
68.46
-
Nov 18, 2025
71.88
71.88
71.88
71.88
70.14
-
Nov 17, 2025
71.92
71.92
71.92
71.92
70.18
-
Nov 14, 2025
74.38
74.38
74.38
74.38
72.58
-
Nov 13, 2025
75.51
75.51
75.51
75.51
73.68
-
Nov 12, 2025
77.73
77.73
77.73
77.73
75.85
-
Nov 11, 2025
78.02
78.02
78.02
78.02
76.13
-
Nov 10, 2025
79.35
79.35
79.35
79.35
77.43
-
Nov 7, 2025
78.26
78.26
78.26
78.26
76.36
-
Nov 6, 2025
77.00
77.00
77.00
77.00
75.13
-
Nov 5, 2025
76.97
76.97
76.97
76.97
75.10
-
Nov 4, 2025
75.50
75.50
75.50
75.50
73.67
-
Nov 3, 2025
78.42
78.42
78.42
78.42
76.52
-
