AXS Knowledge Leaders ETF (KNO)
NYSEARCA: KNO · Real-Time Price · USD
44.48
-0.11 (-0.25%)
Apr 1, 2025, 10:43 AM EDT - Market closed
KNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | - | -0.34% | 140 |
| 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 |
| Mar 26, 2025 | 45.75 | 45.76 | 45.42 | 45.42 | 45.42 | -1.13% | 1,471 |
| Mar 25, 2025 | 45.88 | 45.98 | 45.81 | 45.94 | 45.94 | 0.52% | 13,182 |
| Mar 24, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.49% | 162 |
| Mar 21, 2025 | 45.38 | 45.48 | 45.31 | 45.48 | 45.48 | -0.66% | 6,712 |
| Mar 20, 2025 | 45.73 | 45.82 | 45.68 | 45.78 | 45.78 | -0.70% | 1,108 |
| Mar 19, 2025 | 45.84 | 46.11 | 45.84 | 46.11 | 46.11 | 0.55% | 2,173 |
| Mar 18, 2025 | 45.77 | 45.85 | 45.77 | 45.85 | 45.85 | -0.23% | 239 |
| Mar 17, 2025 | 45.74 | 46.00 | 45.73 | 45.96 | 45.96 | 1.05% | 4,572 |
| Mar 14, 2025 | 45.34 | 45.50 | 45.34 | 45.48 | 45.48 | 1.66% | 12,611 |
| Mar 13, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.91% | 63 |
| Mar 12, 2025 | 45.13 | 45.27 | 44.94 | 45.15 | 45.15 | 0.33% | 36,137 |
| Mar 11, 2025 | 44.97 | 45.08 | 44.92 | 45.00 | 45.00 | -0.69% | 1,987 |
| Mar 10, 2025 | 45.58 | 45.62 | 45.18 | 45.31 | 45.31 | -1.67% | 7,529 |
| Mar 7, 2025 | 45.68 | 46.08 | 45.63 | 46.08 | 46.08 | 0.97% | 700 |
| Mar 6, 2025 | 46.01 | 46.01 | 45.60 | 45.64 | 45.64 | -0.62% | 3,200 |
| Mar 5, 2025 | 45.56 | 45.93 | 45.49 | 45.93 | 45.93 | 2.13% | 6,239 |
| Mar 4, 2025 | 44.89 | 45.40 | 44.52 | 44.97 | 44.97 | -0.61% | 2,882 |
| Mar 3, 2025 | 45.67 | 45.72 | 45.14 | 45.25 | 45.25 | 0.51% | 2,074 |
| Feb 28, 2025 | 44.97 | 45.02 | 44.86 | 45.02 | 45.02 | 0.10% | 6,816 |
| Feb 27, 2025 | 45.35 | 45.38 | 44.92 | 44.97 | 44.97 | -1.34% | 14,062 |
| Feb 26, 2025 | 45.69 | 45.87 | 45.55 | 45.58 | 45.58 | 0.02% | 15,523 |
| Feb 25, 2025 | 45.66 | 45.67 | 45.37 | 45.57 | 45.57 | 0.60% | 18,984 |
| Feb 24, 2025 | 45.41 | 45.53 | 45.25 | 45.30 | 45.30 | -0.42% | 9,315 |
| Feb 21, 2025 | 45.88 | 45.89 | 45.44 | 45.49 | 45.49 | -0.92% | 18,790 |
| Feb 20, 2025 | 45.81 | 45.91 | 45.78 | 45.91 | 45.91 | 0.14% | 4,260 |
| Feb 19, 2025 | 45.75 | 45.85 | 45.71 | 45.85 | 45.85 | -0.53% | 28,399 |
| Feb 18, 2025 | 46.07 | 46.18 | 46.02 | 46.09 | 46.09 | -0.06% | 45,807 |
| Feb 14, 2025 | 46.29 | 46.29 | 46.12 | 46.12 | 46.12 | 0.26% | 5,424 |
| Feb 13, 2025 | 45.73 | 46.00 | 45.68 | 46.00 | 46.00 | 1.45% | 22,031 |
| Feb 12, 2025 | 44.97 | 45.34 | 44.97 | 45.34 | 45.34 | -0.09% | 11,793 |
| Feb 11, 2025 | 45.28 | 45.39 | 45.25 | 45.38 | 45.38 | 0.18% | 22,949 |
| Feb 10, 2025 | 45.26 | 45.32 | 45.25 | 45.30 | 45.30 | 0.38% | 21,895 |
| Feb 7, 2025 | 45.39 | 45.39 | 45.13 | 45.13 | 45.13 | -0.79% | 708 |
| Feb 6, 2025 | 45.56 | 45.56 | 45.42 | 45.49 | 45.49 | 0.41% | 13,012 |
| Feb 5, 2025 | 45.10 | 45.30 | 45.05 | 45.30 | 45.30 | 0.94% | 6,512 |
| Feb 4, 2025 | 44.92 | 44.92 | 44.85 | 44.88 | 44.88 | 0.75% | 980 |
| Feb 3, 2025 | 44.28 | 44.79 | 44.27 | 44.54 | 44.54 | -1.27% | 18,539 |
| Jan 31, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.78% | 347 |
| Jan 30, 2025 | 44.10 | 45.61 | 44.10 | 45.47 | 45.47 | 1.22% | 47,668 |
| Jan 29, 2025 | 45.01 | 45.02 | 44.88 | 44.92 | 44.92 | -0.09% | 1,115 |
| Jan 28, 2025 | 44.95 | 44.99 | 44.82 | 44.96 | 44.96 | -0.10% | 109,288 |
| Jan 27, 2025 | 44.88 | 45.01 | 44.88 | 45.01 | 45.01 | -0.27% | 109,386 |
| Jan 24, 2025 | 45.23 | 45.24 | 45.11 | 45.13 | 45.13 | 0.55% | 206,917 |
| Jan 23, 2025 | 44.71 | 44.90 | 44.65 | 44.88 | 44.88 | 0.10% | 155,419 |
| Jan 22, 2025 | 44.94 | 44.94 | 44.84 | 44.84 | 44.84 | -0.01% | 885,456 |
| Jan 21, 2025 | 44.52 | 44.84 | 44.52 | 44.84 | 44.84 | 1.77% | 3,096 |