AXS Knowledge Leaders ETF (KNO)
NYSEARCA: KNO · Real-Time Price · USD
47.92
+0.17 (0.35%)
Jun 6, 2025, 4:00 PM - Market closed

KNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202547.9247.9247.9247.9247.920.35%25
Jun 5, 202547.7547.7547.7547.7547.75-0.09%71
Jun 4, 202547.8847.8847.7947.7947.790.36%694
Jun 3, 202547.6147.6247.6147.6247.62-0.03%516
Jun 2, 202547.3247.6447.3247.6447.640.69%782
May 30, 202547.3147.3147.3147.3147.31-0.05%63
May 29, 202547.2047.3447.2047.3347.330.39%541
May 28, 202547.2547.2547.1547.1547.15-1.06%547
May 27, 202547.6047.6947.5847.6547.651.36%2,904
May 23, 202546.8147.0246.8147.0247.020.22%618
May 22, 202546.8446.9146.8446.9146.91-0.34%224
May 21, 202547.0747.0747.0747.0747.07-1.21%110
May 20, 202547.6647.6647.6447.6447.64-0.09%146
May 19, 202547.4747.6947.4647.6947.690.46%1,232
May 16, 202547.4347.4747.4347.4747.470.38%16,985
May 15, 202547.0347.2946.9047.2947.291.11%316,318
May 14, 202546.9146.9146.7746.7746.77-0.69%945
May 13, 202547.0747.1147.0747.1047.100.38%1,137
May 12, 202546.8746.9246.8746.9246.921.33%911
May 9, 202546.3946.3946.3146.3146.310.21%547
May 8, 202546.3046.3746.2146.2146.210.35%474
May 7, 202545.9846.0945.8846.0546.05-0.31%11,422
May 6, 202546.1946.1946.1946.1946.19-0.11%269
May 5, 202546.3046.3046.2546.2546.250.03%840
May 2, 202546.1346.2746.1346.2346.231.41%3,249
May 1, 202545.7145.7145.5945.5945.590.52%6,093
Apr 30, 202545.1945.3645.1945.3645.36-0.24%2,223
Apr 29, 202545.3145.5045.3045.4645.460.32%3,159
Apr 28, 202545.1845.3245.1745.3245.320.86%2,416
Apr 25, 202544.7244.9344.7044.9344.930.32%2,063
Apr 24, 202544.5244.7944.5244.7944.791.53%945
Apr 23, 202544.6144.6444.1244.1244.120.79%3,280
Apr 22, 202543.6843.7743.6843.7743.771.71%439
Apr 21, 202543.1943.1942.9543.0343.03-0.73%581
Apr 17, 202543.3343.5343.3343.3543.350.62%3,620
Apr 16, 202543.2743.3242.9143.0843.08-0.42%4,138
Apr 15, 202543.3943.4843.2243.2643.260.18%6,868
Apr 14, 202543.0943.1942.8943.1943.191.24%1,466
Apr 11, 202541.9742.6641.9742.6642.662.37%3,171
Apr 10, 202541.6741.7540.9941.6741.67-2.50%2,630
Apr 9, 202539.8942.8339.8242.7442.747.06%5,337
Apr 8, 202541.5041.5039.7539.9239.92-0.86%2,159
Apr 7, 202539.4841.1939.4540.2640.26-1.20%15,087
Apr 4, 202541.2741.3540.7540.7540.75-5.89%3,540
Apr 3, 202544.0444.0443.2943.3143.31-3.16%1,783
Apr 2, 202544.2844.7244.2844.7244.720.54%1,598
Apr 1, 202544.2744.4844.2744.4844.480.13%496
Mar 31, 202544.0344.4244.0344.4244.42-0.38%1,181
Mar 28, 202544.5944.5944.5944.5944.59-1.20%67
Mar 27, 202545.1345.1345.1345.1345.13-0.63%92