Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Fundamentals First ETF (KNOW)
Fundamentals First ETF (KNOW) Historical

KNOW Fundamentals First ETF

10.605

0.095 (0.90%)

Jul 22 2024 - Closed

Delayed by 15 minutes

KNOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	10.5699	0.06	0.57%	10.51	10.5699	10.44	875
Jul 19 2024	10.51	-0.08	-0.76%	10.59	10.59	10.51	751
Jul 18 2024	10.59	-0.05	-0.49%	10.62	10.62	10.59	107
Jul 17 2024	10.6425	-0.05	-0.49%	10.6951	10.6951	10.6425	25
Jul 16 2024	10.6951	0.14	1.28%	10.5601	10.6951	10.5601	0
Jul 15 2024	10.5601	0.03	0.24%	10.69	10.69	10.5601	301
Jul 12 2024	10.5344	0.09	0.91%	10.4398	10.5344	10.4398	25
Jul 11 2024	10.4398	0.10	0.96%	10.3405	10.4398	10.3405	0
Jul 10 2024	10.3405	0.04	0.39%	10.30	10.3597	10.28	200
Jul 09 2024	10.30	0.01	0.10%	10.29	10.30	10.29	105
Jul 08 2024	10.29	0.01	0.10%	10.30	10.30	10.29	231
Jul 05 2024	10.28	-0.02	-0.15%	10.295	10.295	10.28	0
Jul 03 2024	10.295	0.08	0.78%	10.2154	10.295	10.2154	25
Jul 02 2024	10.2154	0.03	0.30%	10.185	10.2154	10.185	49
Jul 01 2024	10.185	-0.06	-0.55%	10.32	10.32	10.185	2
Jun 28 2024	10.2418	0.00	0.02%	10.29	10.29	10.2418	1
Jun 27 2024	10.2402	0.03	0.26%	10.2138	10.2692	10.2138	1,402
Jun 26 2024	10.2138	-0.10	-0.93%	10.2558	10.2558	10.2138	116
Jun 25 2024	10.31	-0.05	-0.53%	10.3649	10.3649	10.26	110
Jun 24 2024	10.3649	0.08	0.83%	10.28	10.41	10.28	2,049
Jun 21 2024	10.28	-0.03	-0.33%	10.314	10.314	10.28	0
Jun 20 2024	10.314	0.00	-0.01%	10.315	10.315	10.314	26
Jun 18 2024	10.315	0.04	0.38%	10.276	10.315	10.276	0
Jun 17 2024	10.276	0.11	1.04%	10.17	10.276	10.17	1
Jun 14 2024	10.17	-0.13	-1.26%	10.17	10.19	10.17	3,899
Jun 13 2024	10.30	-0.06	-0.58%	10.36	10.36	10.30	1,315
Jun 12 2024	10.36	0.08	0.78%	10.28	10.4899	10.28	8,285
Jun 11 2024	10.28	-0.01	-0.10%	10.29	10.29	10.28	0
Jun 10 2024	10.29	0.01	0.10%	10.28	10.29	10.27	1,400
Jun 07 2024	10.28	-0.05	-0.48%	10.33	10.33	10.28	400
Jun 06 2024	10.33	-0.02	-0.19%	10.35	10.3987	10.33	400
Jun 05 2024	10.35	0.07	0.68%	10.2801	10.3694	10.27	826
Jun 04 2024	10.2801	-0.03	-0.29%	10.3102	10.3385	10.23	1,892
Jun 03 2024	10.3102	-0.11	-1.03%	10.4175	10.4175	10.3102	0
May 31 2024	10.4175	0.10	1.00%	10.3148	10.4175	10.3148	0
May 30 2024	10.3148	0.03	0.34%	10.28	10.3148	10.28	0
May 29 2024	10.28	-0.10	-0.96%	10.38	10.38	10.28	0
May 28 2024	10.38	-0.04	-0.38%	10.42	10.42	10.38	0
May 24 2024	10.42	0.04	0.39%	10.38	10.42	10.38	0
May 23 2024	10.38	-0.10	-0.95%	10.48	10.48	10.38	104
May 22 2024	10.48	-0.05	-0.47%	10.5298	10.5298	10.47	224
May 21 2024	10.5298	-0.03	-0.29%	10.56	10.56	10.5298	0
May 20 2024	10.56	0.02	0.19%	10.54	10.56	10.54	0
May 17 2024	10.54	0.01	0.14%	10.525	10.54	10.525	3
May 16 2024	10.525	-0.02	-0.15%	10.60	10.60	10.525	4
May 15 2024	10.541	0.02	0.20%	10.59	10.59	10.541	1,031
May 14 2024	10.52	0.05	0.48%	10.47	10.52	10.47	250
May 13 2024	10.47	-0.02	-0.19%	10.55	10.55	10.455	2,941
May 10 2024	10.49	0.06	0.58%	10.43	10.49	10.43	0
May 09 2024	10.43	0.07	0.68%	10.36	10.43	10.36	21
May 08 2024	10.36	0.00	0.00%	10.3599	10.37	10.3599	1,000
May 07 2024	10.3599	0.06	0.58%	10.3002	10.3599	10.3002	0
May 06 2024	10.3002	0.07	0.69%	10.23	10.3002	10.23	0
May 03 2024	10.23	0.05	0.49%	10.29	10.29	10.23	4
May 02 2024	10.1801	0.01	0.12%	10.168	10.1801	10.168	50
May 01 2024	10.168	-0.02	-0.22%	10.19	10.20	10.168	283
Apr 30 2024	10.19	-0.11	-1.09%	10.3018	10.3018	10.19	2
Apr 29 2024	10.3018	0.03	0.31%	10.2699	10.3018	10.2699	0
Apr 26 2024	10.2699	0.06	0.55%	10.2133	10.2699	10.2133	0
Apr 25 2024	10.2133	-0.08	-0.75%	10.29	10.29	10.2133	0
Apr 24 2024	10.29	0.03	0.34%	10.255	10.29	10.252	250

Fundamentals First ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions