AXS Knowledge Leaders ETF (KNO)
NYSEARCA: KNO · Real-Time Price · USD
50.90
+0.02 (0.05%)
Oct 8, 2025, 1:04 PM EDT - Market open
KNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 51.20 | 51.20 | 50.86 | 50.88 | 50.88 | -0.78% | 809 |
| Oct 6, 2025 | 51.48 | 51.48 | 51.27 | 51.27 | 51.27 | 0.10% | 1,081 |
| Oct 3, 2025 | 51.07 | 51.22 | 51.07 | 51.22 | 51.22 | 0.85% | 963 |
| Oct 2, 2025 | 50.84 | 50.84 | 50.78 | 50.79 | 50.79 | - | 2,550 |
| Oct 1, 2025 | 50.80 | 50.81 | 50.64 | 50.79 | 50.79 | 0.59% | 2,986 |
| Sep 30, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.62% | 21 |
| Sep 29, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.53% | 14 |
| Sep 26, 2025 | 50.01 | 50.01 | 49.90 | 49.92 | 49.92 | 0.36% | 1,564 |
| Sep 25, 2025 | 49.68 | 49.74 | 49.62 | 49.74 | 49.74 | -0.84% | 1,213 |
| Sep 24, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.48% | 8 |
| Sep 23, 2025 | 50.60 | 50.61 | 50.40 | 50.40 | 50.40 | -0.32% | 3,005 |
| Sep 22, 2025 | 50.59 | 50.59 | 50.56 | 50.56 | 50.56 | 0.14% | 319 |
| Sep 19, 2025 | 50.50 | 50.55 | 50.48 | 50.49 | 50.49 | -0.70% | 3,566 |
| Sep 18, 2025 | 50.65 | 50.87 | 50.63 | 50.85 | 50.85 | 0.41% | 1,487 |
| Sep 17, 2025 | 50.84 | 50.87 | 50.64 | 50.64 | 50.64 | -0.36% | 1,376 |
| Sep 16, 2025 | 50.77 | 50.82 | 50.67 | 50.82 | 50.82 | 0.07% | 404 |
| Sep 15, 2025 | 50.84 | 50.84 | 50.78 | 50.78 | 50.78 | -0.02% | 110 |
| Sep 12, 2025 | 50.94 | 50.96 | 50.79 | 50.79 | 50.79 | -0.78% | 246 |
| Sep 11, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 1.21% | 20 |
| Sep 10, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.35% | 62 |
| Sep 9, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.32% | 54 |
| Sep 8, 2025 | 50.89 | 50.92 | 50.89 | 50.92 | 50.92 | 0.48% | 1,189 |
| Sep 5, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.77% | 3 |
| Sep 4, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.49% | 4 |
| Sep 3, 2025 | 49.91 | 50.05 | 49.91 | 50.05 | 50.05 | 0.20% | 1,282 |
| Sep 2, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.72% | 9 |
| Aug 29, 2025 | 50.24 | 50.31 | 50.24 | 50.31 | 50.31 | -0.54% | 216 |
| Aug 28, 2025 | 50.48 | 50.58 | 50.48 | 50.58 | 50.58 | 0.34% | 763 |
| Aug 27, 2025 | 50.40 | 50.42 | 50.40 | 50.41 | 50.41 | -0.08% | 3,917 |
| Aug 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.09% | 17 |
| Aug 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.86% | 4 |
| Aug 22, 2025 | 50.87 | 50.87 | 50.84 | 50.84 | 50.84 | 1.49% | 1,142 |
| Aug 21, 2025 | 50.23 | 50.24 | 50.01 | 50.09 | 50.09 | -0.74% | 1,624 |
| Aug 20, 2025 | 50.41 | 50.46 | 50.39 | 50.46 | 50.46 | -0.03% | 1,249 |
| Aug 19, 2025 | 50.58 | 50.58 | 50.48 | 50.48 | 50.48 | 0.25% | 687 |
| Aug 18, 2025 | 50.27 | 50.35 | 50.27 | 50.35 | 50.35 | 0.13% | 183 |
| Aug 15, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.30% | 4 |
| Aug 14, 2025 | 50.20 | 50.20 | 50.14 | 50.14 | 50.14 | -0.81% | 206 |
| Aug 13, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.28% | 11 |
| Aug 12, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.97% | 7 |
| Aug 11, 2025 | 50.07 | 50.07 | 49.92 | 49.92 | 49.92 | -0.17% | 393 |
| Aug 8, 2025 | 49.87 | 50.04 | 49.87 | 50.00 | 50.00 | 0.78% | 226 |
| Aug 7, 2025 | 49.48 | 49.62 | 49.48 | 49.62 | 49.62 | 0.98% | 673 |
| Aug 6, 2025 | 49.12 | 49.17 | 48.62 | 49.14 | 49.14 | -0.04% | 925 |
| Aug 5, 2025 | 49.18 | 49.18 | 49.16 | 49.16 | 49.16 | 0.05% | 324 |
| Aug 4, 2025 | 49.00 | 49.13 | 49.00 | 49.13 | 49.13 | 0.81% | 394 |
| Aug 1, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.19% | 72 |
| Jul 31, 2025 | 48.86 | 48.86 | 48.63 | 48.64 | 48.64 | -0.82% | 1,631 |
| Jul 30, 2025 | 49.22 | 49.22 | 48.92 | 49.04 | 49.04 | -1.04% | 593 |
| Jul 29, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.12% | 10 |