AXS Knowledge Leaders ETF (KNO)
NYSEARCA: KNO · Real-Time Price · USD
50.31
-0.27 (-0.54%)
Aug 29, 2025, 4:00 PM - Market closed
KNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 49.56 | 49.56 | 49.50 | 49.50 | 49.50 | -1.14% | 686 |
| Jul 25, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.08% | 8 |
| Jul 24, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.04% | 5 |
| Jul 23, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 2.33% | 4 |
| Jul 22, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.63% | 5 |
| Jul 21, 2025 | 48.70 | 48.70 | 48.57 | 48.57 | 48.57 | 0.03% | 306 |
| Jul 18, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.24% | 5 |
| Jul 17, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.41% | 41 |
| Jul 16, 2025 | 48.29 | 48.47 | 48.29 | 48.47 | 48.47 | 0.41% | 179 |
| Jul 15, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.78% | 5 |
| Jul 14, 2025 | 48.59 | 48.65 | 48.59 | 48.65 | 48.65 | -0.35% | 910 |
| Jul 11, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.74% | 55 |
| Jul 10, 2025 | 49.15 | 49.24 | 49.15 | 49.19 | 49.19 | 0.33% | 849 |
| Jul 9, 2025 | 48.97 | 49.02 | 48.97 | 49.02 | 49.02 | 0.54% | 1,147 |
| Jul 8, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.45% | 84 |
| Jul 7, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.19% | 83 |
| Jul 3, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.11% | 38 |
| Jul 2, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.08% | 384 |
| Jul 1, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.08% | 5 |
| Jun 30, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.19% | 54 |
| Jun 27, 2025 | 49.00 | 49.00 | 48.90 | 48.90 | 48.90 | 0.73% | 237 |
| Jun 26, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.99% | 8 |
| Jun 25, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.30% | 33 |
| Jun 24, 2025 | 48.04 | 48.21 | 48.04 | 48.21 | 48.21 | 0.98% | 104 |
| Jun 23, 2025 | 47.65 | 47.74 | 47.62 | 47.74 | 47.74 | 0.50% | 7,402 |
| Jun 20, 2025 | 47.70 | 47.70 | 47.51 | 47.51 | 47.51 | -0.58% | 1,174 |