Nasdaq - Delayed Quote
USD
Kinetics Market Opportunities Adv C (KMKCX)
70.56
0.00
(0.00%)
At close: October 30 at 8:08:26 PM EDT
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
Oct 30, 2026
70.56
70.56
70.56
70.56
70.56
-
Oct 29, 2026
70.56
70.56
70.56
70.56
70.56
-
Oct 28, 2026
70.93
70.93
70.93
70.93
70.93
-
Oct 27, 2026
70.45
70.45
70.45
70.45
70.45
-
Oct 26, 2026
70.60
70.60
70.60
70.60
70.60
-
Oct 23, 2026
71.30
71.30
71.30
71.30
71.30
-
Oct 22, 2026
70.94
70.94
70.94
70.94
70.94
-
Oct 21, 2026
72.53
72.53
72.53
72.53
72.53
-
Oct 20, 2026
71.84
71.84
71.84
71.84
71.84
-
Oct 19, 2026
71.54
71.54
71.54
71.54
71.54
-
Oct 16, 2026
72.24
72.24
72.24
72.24
72.24
-
Oct 15, 2026
71.95
71.95
71.95
71.95
71.95
-
Oct 14, 2026
72.52
72.52
72.52
72.52
72.52
-
Oct 13, 2026
74.48
74.48
74.48
74.48
74.48
-
Oct 12, 2026
74.17
74.17
74.17
74.17
74.17
-
Oct 9, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 8, 2026
73.30
73.30
73.30
73.30
73.30
-
Oct 7, 2026
72.21
72.21
72.21
72.21
72.21
-
Oct 6, 2026
73.60
73.60
73.60
73.60
73.60
-
Oct 5, 2026
72.59
72.59
72.59
72.59
72.59
-
Oct 2, 2026
71.90
71.90
71.90
71.90
71.90
-
Oct 1, 2026
71.48
71.48
71.48
71.48
71.48
-
Sep 30, 2026
70.44
70.44
70.44
70.44
70.44
-
Sep 29, 2026
70.88
70.88
70.88
70.88
70.88
-
Sep 28, 2026
71.66
71.66
71.66
71.66
71.66
-
Sep 25, 2026
72.41
72.41
72.41
72.41
72.41
-
Sep 24, 2026
72.48
72.48
72.48
72.48
72.48
-
Sep 23, 2026
72.25
72.25
72.25
72.25
72.25
-
Sep 22, 2026
74.75
74.75
74.75
74.75
74.75
-
Sep 21, 2026
75.93
75.93
75.93
75.93
75.93
-
Sep 18, 2026
74.18
74.18
74.18
74.18
74.18
-
Sep 17, 2026
73.03
73.03
73.03
73.03
73.03
-
Sep 16, 2026
72.95
72.95
72.95
72.95
72.95
-
Sep 15, 2026
75.45
75.45
75.45
75.45
75.45
-
Sep 14, 2026
75.66
75.66
75.66
75.66
75.66
-
Sep 11, 2026
75.82
75.82
75.82
75.82
75.82
-
Sep 10, 2026
75.66
75.66
75.66
75.66
75.66
-
Sep 9, 2026
76.61
76.61
76.61
76.61
76.61
-
Sep 8, 2026
77.79
77.79
77.79
77.79
77.79
-
Sep 4, 2026
76.34
76.34
76.34
76.34
76.34
-
Sep 3, 2026
76.92
76.92
76.92
76.92
76.92
-
Sep 2, 2026
76.07
76.07
76.07
76.07
76.07
-
Sep 1, 2026
76.39
76.39
76.39
76.39
76.39
-
Aug 31, 2026
77.15
77.15
77.15
77.15
77.15
-
Aug 28, 2026
76.17
76.17
76.17
76.17
76.17
-
Aug 27, 2026
77.35
77.35
77.35
77.35
77.35
-
Aug 26, 2026
76.92
76.92
76.92
76.92
76.92
-
Aug 25, 2026
77.27
77.27
77.27
77.27
77.27
-
Aug 24, 2026
77.25
77.25
77.25
77.25
77.25
-
Aug 21, 2026
77.94
77.94
77.94
77.94
77.94
-
Aug 20, 2026
75.94
75.94
75.94
75.94
75.94
-
Aug 19, 2026
75.28
75.28
75.28
75.28
75.28
-
Aug 18, 2026
73.98
73.98
73.98
73.98
73.98
-
Aug 17, 2026
73.56
73.56
73.56
73.56
73.56
-
Aug 14, 2026
73.20
73.20
73.20
73.20
73.20
-
Aug 13, 2026
72.13
72.13
72.13
72.13
72.13
-
Aug 12, 2026
71.84
71.84
71.84
71.84
71.84
-
Aug 11, 2026
73.98
73.98
73.98
73.98
73.98
-
Aug 10, 2026
72.63
72.63
72.63
72.63
72.63
-
Aug 7, 2026
71.96
71.96
71.96
71.96
71.96
-
Aug 6, 2026
73.55
73.55
73.55
73.55
73.55
-
Aug 5, 2026
75.86
75.86
75.86
75.86
75.86
-
Aug 4, 2026
76.85
76.85
76.85
76.85
76.85
-
Aug 3, 2026
77.74
77.74
77.74
77.74
77.74
-
Jul 31, 2026
77.49
77.49
77.49
77.49
77.49
-
Jul 30, 2026
77.00
77.00
77.00
77.00
77.00
-
Jul 29, 2026
76.14
76.14
76.14
76.14
76.14
-
Jul 28, 2026
76.19
76.19
76.19
76.19
76.19
-
Jul 27, 2026
76.97
76.97
76.97
76.97
76.97
-
Jul 24, 2026
79.09
79.09
79.09
79.09
79.09
-
Jul 23, 2026
79.79
79.79
79.79
79.79
79.79
-
Jul 22, 2026
80.77
80.77
80.77
80.77
80.77
-
Jul 21, 2026
79.37
79.37
79.37
79.37
79.37
-
Jul 20, 2026
77.80
77.80
77.80
77.80
77.80
-
Jul 17, 2026
78.67
78.67
78.67
78.67
78.67
-
Jul 16, 2026
78.92
78.92
78.92
78.92
78.92
-
Jul 15, 2026
78.69
78.69
78.69
78.69
78.69
-
Jul 14, 2026
79.04
79.04
79.04
79.04
79.04
-
Jul 13, 2026
77.97
77.97
77.97
77.97
77.97
-
Jul 10, 2026
77.06
77.06
77.06
77.06
77.06
-
Jul 9, 2026
76.46
76.46
76.46
76.46
76.46
-
Jul 8, 2026
76.61
76.61
76.61
76.61
76.61
-
Jul 7, 2026
77.45
77.45
77.45
77.45
77.45
-
Jul 6, 2026
76.98
76.98
76.98
76.98
76.98
-
Jul 2, 2026
76.98
76.98
76.98
76.98
76.98
-
Jul 1, 2026
77.07
77.07
77.07
77.07
77.07
-
Jun 30, 2026
79.40
79.40
79.40
79.40
79.40
-
Jun 29, 2026
77.56
77.56
77.56
77.56
77.56
-
Jun 26, 2026
75.08
75.08
75.08
75.08
75.08
-
Jun 25, 2026
74.04
74.04
74.04
74.04
74.04
-
Jun 24, 2026
72.84
72.84
72.84
72.84
72.84
-
Jun 23, 2026
72.75
72.75
72.75
72.75
72.75
-
Jun 22, 2026
72.33
72.33
72.33
72.33
72.33
-
Jun 18, 2026
72.37
72.37
72.37
72.37
72.37
-
Jun 17, 2026
72.24
72.24
72.24
72.24
72.24
-
Jun 16, 2026
73.39
73.39
73.39
73.39
73.39
-
Jun 15, 2026
74.42
74.42
74.42
74.42
74.42
-
Jun 12, 2026
75.49
75.49
75.49
75.49
75.49
-
Jun 11, 2026
74.11
74.11
74.11
74.11
74.11
-
Jun 10, 2026
74.06
74.06
74.06
74.06
74.06
-
Jun 9, 2026
74.67
74.67
74.67
74.67
74.67
-
Jun 8, 2026
76.17
76.17
76.17
76.17
76.17
-
Jun 5, 2026
75.21
75.21
75.21
75.21
75.21
-
Jun 4, 2026
77.62
77.62
77.62
77.62
77.62
-
Jun 3, 2026
77.70
77.70
77.70
77.70
77.70
-
Jun 2, 2026
75.12
75.12
75.12
75.12
75.12
-
Jun 1, 2026
75.45
75.45
75.45
75.45
75.45
-
May 29, 2026
78.00
78.00
78.00
78.00
78.00
-
May 28, 2026
79.05
79.05
79.05
79.05
79.05
-
May 27, 2026
79.66
79.66
79.66
79.66
79.66
-
May 26, 2026
79.67
79.67
79.67
79.67
79.67
-
May 22, 2026
80.19
80.19
80.19
80.19
80.19
-
May 21, 2026
79.90
79.90
79.90
79.90
79.90
-
May 20, 2026
80.07
80.07
80.07
80.07
80.07
-
May 19, 2026
79.23
79.23
79.23
79.23
79.23
-
May 18, 2026
78.50
78.50
78.50
78.50
78.50
-
May 15, 2026
78.51
78.51
78.51
78.51
78.51
-
May 14, 2026
79.19
79.19
79.19
79.19
79.19
-
May 13, 2026
78.53
78.53
78.53
78.53
78.53
-
May 12, 2026
79.83
79.83
79.83
79.83
79.83
-
May 11, 2026
80.04
80.04
80.04
80.04
80.04
-
May 8, 2026
79.16
79.16
79.16
79.16
79.16
-
May 7, 2026
79.67
79.67
79.67
79.67
79.67
-
May 6, 2026
81.65
81.65
81.65
81.65
81.65
-
May 5, 2026
82.73
82.73
82.73
82.73
82.73
-
May 4, 2026
82.45
82.45
82.45
82.45
82.45
-
May 1, 2026
82.31
82.31
82.31
82.31
82.31
-
Apr 30, 2026
82.89
82.89
82.89
82.89
82.89
-
Apr 29, 2026
82.22
82.22
82.22
82.22
82.22
-
Apr 28, 2026
81.59
81.59
81.59
81.59
81.59
-
Apr 27, 2026
82.31
82.31
82.31
82.31
82.31
-
Apr 24, 2026
82.55
82.55
82.55
82.55
82.55
-
Apr 23, 2026
82.65
82.65
82.65
82.65
82.65
-
Apr 22, 2026
82.70
82.70
82.70
82.70
82.70
-
Apr 21, 2026
81.80
81.80
81.80
81.80
81.80
-
Apr 20, 2026
82.04
82.04
82.04
82.04
82.04
-
Apr 17, 2026
81.10
81.10
81.10
81.10
81.10
-
Apr 16, 2026
81.31
81.31
81.31
81.31
81.31
-
Apr 15, 2026
80.13
80.13
80.13
80.13
80.13
-
Apr 14, 2026
79.41
79.41
79.41
79.41
79.41
-
Apr 13, 2026
79.64
79.64
79.64
79.64
79.64
-
Apr 10, 2026
79.10
79.10
79.10
79.10
79.10
-
Apr 9, 2026
76.03
76.03
76.03
76.03
76.03
-
Apr 8, 2026
81.87
81.87
81.87
81.87
81.87
-
Apr 7, 2026
81.71
81.71
81.71
81.71
81.71
-
Apr 6, 2026
81.53
81.53
81.53
81.53
81.53
-
Apr 2, 2026
80.59
80.59
80.59
80.59
80.59
-
Apr 1, 2026
79.92
79.92
79.92
79.92
79.92
-
Mar 31, 2026
83.18
83.18
83.18
83.18
83.18
-
Mar 30, 2026
82.03
82.03
82.03
82.03
82.03
-
Mar 27, 2026
85.97
85.97
85.97
85.97
85.97
-
Mar 26, 2026
87.40
87.40
87.40
87.40
87.40
-
Mar 25, 2026
88.44
88.44
88.44
88.44
88.44
-
Mar 24, 2026
88.62
88.62
88.62
88.62
88.62
-
Mar 23, 2026
87.97
87.97
87.97
87.97
87.97
-
Mar 20, 2026
86.87
86.87
86.87
86.87
86.87
-
Mar 19, 2026
88.14
88.14
88.14
88.14
88.14
-
Mar 18, 2026
88.77
88.77
88.77
88.77
88.77
-
Mar 17, 2026
89.34
89.34
89.34
89.34
89.34
-
Mar 16, 2026
88.81
88.81
88.81
88.81
88.81
-
Mar 13, 2026
88.91
88.91
88.91
88.91
88.91
-
Mar 12, 2026
88.50
88.50
88.50
88.50
88.50
-
Mar 11, 2026
88.38
88.38
88.38
88.38
88.38
-
Mar 10, 2026
87.84
87.84
87.84
87.84
87.84
-
Mar 9, 2026
89.69
89.69
89.69
89.69
89.69
-
Mar 6, 2026
88.26
88.26
88.26
88.26
88.26
-
Mar 5, 2026
89.08
89.08
89.08
89.08
89.08
-
Mar 4, 2026
90.65
90.65
90.65
90.65
90.65
-
Mar 3, 2026
88.94
88.94
88.94
88.94
88.94
-
Mar 2, 2026
90.12
90.12
90.12
90.12
90.12
-
Feb 27, 2026
88.61
88.61
88.61
88.61
88.61
-
Feb 26, 2026
87.83
87.83
87.83
87.83
87.83
-
Feb 25, 2026
87.35
87.35
87.35
87.35
87.35
-
Feb 24, 2026
88.48
88.48
88.48
88.48
88.48
-
Feb 23, 2026
85.70
85.70
85.70
85.70
85.70
-
Feb 20, 2026
86.40
86.40
86.40
86.40
86.40
-
Feb 19, 2026
84.89
84.89
84.89
84.89
84.89
-
Feb 18, 2026
80.62
80.62
80.62
80.62
80.62
-
Feb 17, 2026
80.08
80.08
80.08
80.08
80.08
-
Feb 13, 2026
80.88
80.88
80.88
80.88
80.88
-
Feb 12, 2026
77.96
77.96
77.96
77.96
77.96
-
Feb 11, 2026
78.94
78.94
78.94
78.94
78.94
-
Feb 10, 2026
77.86
77.86
77.86
77.86
77.86
-
Feb 9, 2026
75.78
75.78
75.78
75.78
75.78
-
Feb 6, 2026
74.93
74.93
74.93
74.93
74.93
-
Feb 5, 2026
71.93
71.93
71.93
71.93
71.93
-
Feb 4, 2026
73.28
73.28
73.28
73.28
73.28
-
Feb 3, 2026
72.50
72.50
72.50
72.50
72.50
-
Feb 2, 2026
72.67
72.67
72.67
72.67
72.67
-
Jan 30, 2026
74.79
74.79
74.79
74.79
74.79
-
Jan 29, 2026
76.06
76.06
76.06
76.06
76.06
-
Jan 28, 2026
76.82
76.82
76.82
76.82
76.82
-
Jan 27, 2026
75.80
75.80
75.80
75.80
75.80
-
Jan 26, 2026
75.15
75.15
75.15
75.15
75.15
-
Jan 23, 2026
75.92
75.92
75.92
75.92
75.92
-
Jan 22, 2026
76.03
76.03
76.03
76.03
76.03
-
Jan 21, 2026
75.81
75.81
75.81
75.81
75.81
-
Jan 20, 2026
73.72
73.72
73.72
73.72
73.72
-
Jan 16, 2026
75.77
75.77
75.77
75.77
75.77
-
Jan 15, 2026
75.01
75.01
75.01
75.01
75.01
-
Jan 14, 2026
74.74
74.74
74.74
74.74
74.74
-
Jan 13, 2026
73.21
73.21
73.21
73.21
73.21
-
Jan 12, 2026
71.92
71.92
71.92
71.92
71.92
-
Jan 9, 2026
71.86
71.86
71.86
71.86
71.86
-
Jan 8, 2026
70.57
70.57
70.57
70.57
70.57
-
Jan 7, 2026
68.23
68.23
68.23
68.23
68.23
-
Jan 6, 2026
69.91
69.91
69.91
69.91
69.91
-
Jan 5, 2026
70.17
70.17
70.17
70.17
70.17
-
Jan 2, 2026
69.31
69.31
69.31
69.31
69.31
-
Dec 31, 2025
68.02
68.02
68.02
68.02
68.02
-
Dec 30, 2025
0.438
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
68.80
68.80
68.80
68.80
68.80
-
Dec 29, 2025
69.29
69.29
69.29
69.29
68.85
-
Dec 26, 2025
68.77
68.77
68.77
68.77
68.34
-
Dec 24, 2025
69.50
69.50
69.50
69.50
69.06
-
Dec 23, 2025
69.59
69.59
69.59
69.59
69.15
-
Dec 22, 2025
70.09
70.09
70.09
70.09
69.65
-
Dec 19, 2025
69.23
69.23
69.23
69.23
68.79
-
Dec 18, 2025
68.85
68.85
68.85
68.85
68.41
-
Dec 17, 2025
68.66
68.66
68.66
68.66
68.23
-
Dec 16, 2025
66.97
66.97
66.97
66.97
66.55
-
Dec 15, 2025
67.50
67.50
67.50
67.50
67.07
-
Dec 12, 2025
68.19
68.19
68.19
68.19
67.76
-
Dec 11, 2025
70.05
70.05
70.05
70.05
69.61
-
Dec 10, 2025
70.29
70.29
70.29
70.29
69.85
-
Dec 9, 2025
70.08
70.08
70.08
70.08
69.64
-
Dec 8, 2025
70.21
70.21
70.21
70.21
69.77
-
Dec 5, 2025
70.52
70.52
70.52
70.52
70.07
-
Dec 4, 2025
70.93
70.93
70.93
70.93
70.48
-
Dec 3, 2025
70.68
70.68
70.68
70.68
70.23
-
Dec 2, 2025
68.82
68.82
68.82
68.82
68.38
-
Dec 1, 2025
68.02
68.02
68.02
68.02
67.59
-
Nov 28, 2025
69.30
69.30
69.30
69.30
68.86
-
Nov 26, 2025
68.94
68.94
68.94
68.94
68.50
-
Nov 25, 2025
68.46
68.46
68.46
68.46
68.03
-
Nov 24, 2025
68.84
68.84
68.84
68.84
68.40
-
Nov 21, 2025
68.62
68.62
68.62
68.62
68.19
-
Nov 20, 2025
68.59
68.59
68.59
68.59
68.16
-
Nov 19, 2025
70.03
70.03
70.03
70.03
69.59
-
Nov 18, 2025
70.95
70.95
70.95
70.95
70.50
-
Nov 17, 2025
71.96
71.96
71.96
71.96
71.51
-
Nov 14, 2025
74.82
74.82
74.82
74.82
74.35
-
Nov 13, 2025
74.35
74.35
74.35
74.35
73.88
-
Nov 12, 2025
76.17
76.17
76.17
76.17
75.69
-
Nov 11, 2025
75.93
75.93
75.93
75.93
75.45
-
Nov 10, 2025
75.65
75.65
75.65
75.65
75.17
-
Nov 7, 2025
74.93
74.93
74.93
74.93
74.46
-
Nov 6, 2025
74.97
74.97
74.97
74.97
74.50
-
Nov 5, 2025
72.72
72.72
72.72
72.72
72.26
-
Nov 4, 2025
72.05
72.05
72.05
72.05
71.59
-
Nov 3, 2025
73.32
73.32
73.32
73.32
72.86
-
Oct 31, 2025
74.06
74.06
74.06
74.06
73.59
-
