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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.35% | 25 |
Jun 5, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.09% | 71 |
Jun 4, 2025 | 47.88 | 47.88 | 47.79 | 47.79 | 47.79 | 0.36% | 694 |
Jun 3, 2025 | 47.61 | 47.62 | 47.61 | 47.62 | 47.62 | -0.03% | 516 |
Jun 2, 2025 | 47.32 | 47.64 | 47.32 | 47.64 | 47.64 | 0.69% | 782 |
May 30, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.05% | 63 |
May 29, 2025 | 47.20 | 47.34 | 47.20 | 47.33 | 47.33 | 0.39% | 541 |
May 28, 2025 | 47.25 | 47.25 | 47.15 | 47.15 | 47.15 | -1.06% | 547 |
May 27, 2025 | 47.60 | 47.69 | 47.58 | 47.65 | 47.65 | 1.36% | 2,904 |
May 23, 2025 | 46.81 | 47.02 | 46.81 | 47.02 | 47.02 | 0.22% | 618 |
May 22, 2025 | 46.84 | 46.91 | 46.84 | 46.91 | 46.91 | -0.34% | 224 |
May 21, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.21% | 110 |
May 20, 2025 | 47.66 | 47.66 | 47.64 | 47.64 | 47.64 | -0.09% | 146 |
May 19, 2025 | 47.47 | 47.69 | 47.46 | 47.69 | 47.69 | 0.46% | 1,232 |
May 16, 2025 | 47.43 | 47.47 | 47.43 | 47.47 | 47.47 | 0.38% | 16,985 |
May 15, 2025 | 47.03 | 47.29 | 46.90 | 47.29 | 47.29 | 1.11% | 316,318 |
May 14, 2025 | 46.91 | 46.91 | 46.77 | 46.77 | 46.77 | -0.69% | 945 |
May 13, 2025 | 47.07 | 47.11 | 47.07 | 47.10 | 47.10 | 0.38% | 1,137 |
May 12, 2025 | 46.87 | 46.92 | 46.87 | 46.92 | 46.92 | 1.33% | 911 |
May 9, 2025 | 46.39 | 46.39 | 46.31 | 46.31 | 46.31 | 0.21% | 547 |
May 8, 2025 | 46.30 | 46.37 | 46.21 | 46.21 | 46.21 | 0.35% | 474 |
May 7, 2025 | 45.98 | 46.09 | 45.88 | 46.05 | 46.05 | -0.31% | 11,422 |
May 6, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.11% | 269 |
May 5, 2025 | 46.30 | 46.30 | 46.25 | 46.25 | 46.25 | 0.03% | 840 |
May 2, 2025 | 46.13 | 46.27 | 46.13 | 46.23 | 46.23 | 1.41% | 3,249 |
May 1, 2025 | 45.71 | 45.71 | 45.59 | 45.59 | 45.59 | 0.52% | 6,093 |
Apr 30, 2025 | 45.19 | 45.36 | 45.19 | 45.36 | 45.36 | -0.24% | 2,223 |
Apr 29, 2025 | 45.31 | 45.50 | 45.30 | 45.46 | 45.46 | 0.32% | 3,159 |
Apr 28, 2025 | 45.18 | 45.32 | 45.17 | 45.32 | 45.32 | 0.86% | 2,416 |
Apr 25, 2025 | 44.72 | 44.93 | 44.70 | 44.93 | 44.93 | 0.32% | 2,063 |
Apr 24, 2025 | 44.52 | 44.79 | 44.52 | 44.79 | 44.79 | 1.53% | 945 |
Apr 23, 2025 | 44.61 | 44.64 | 44.12 | 44.12 | 44.12 | 0.79% | 3,280 |
Apr 22, 2025 | 43.68 | 43.77 | 43.68 | 43.77 | 43.77 | 1.71% | 439 |
Apr 21, 2025 | 43.19 | 43.19 | 42.95 | 43.03 | 43.03 | -0.73% | 581 |
Apr 17, 2025 | 43.33 | 43.53 | 43.33 | 43.35 | 43.35 | 0.62% | 3,620 |
Apr 16, 2025 | 43.27 | 43.32 | 42.91 | 43.08 | 43.08 | -0.42% | 4,138 |
Apr 15, 2025 | 43.39 | 43.48 | 43.22 | 43.26 | 43.26 | 0.18% | 6,868 |
Apr 14, 2025 | 43.09 | 43.19 | 42.89 | 43.19 | 43.19 | 1.24% | 1,466 |
Apr 11, 2025 | 41.97 | 42.66 | 41.97 | 42.66 | 42.66 | 2.37% | 3,171 |
Apr 10, 2025 | 41.67 | 41.75 | 40.99 | 41.67 | 41.67 | -2.50% | 2,630 |
Apr 9, 2025 | 39.89 | 42.83 | 39.82 | 42.74 | 42.74 | 7.06% | 5,337 |
Apr 8, 2025 | 41.50 | 41.50 | 39.75 | 39.92 | 39.92 | -0.86% | 2,159 |
Apr 7, 2025 | 39.48 | 41.19 | 39.45 | 40.26 | 40.26 | -1.20% | 15,087 |
Apr 4, 2025 | 41.27 | 41.35 | 40.75 | 40.75 | 40.75 | -5.89% | 3,540 |
Apr 3, 2025 | 44.04 | 44.04 | 43.29 | 43.31 | 43.31 | -3.16% | 1,783 |
Apr 2, 2025 | 44.28 | 44.72 | 44.28 | 44.72 | 44.72 | 0.54% | 1,598 |
Apr 1, 2025 | 44.27 | 44.48 | 44.27 | 44.48 | 44.48 | 0.13% | 496 |
Mar 31, 2025 | 44.03 | 44.42 | 44.03 | 44.42 | 44.42 | -0.38% | 1,181 |
Mar 28, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -1.20% | 67 |
Mar 27, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.63% | 92 |