AXS Knowledge Leaders ETF (KNO)
NYSEARCA: KNO · Real-Time Price · USD
46.92
+0.61 (1.32%)
At close: May 12, 2025, 4:00 PM
46.92
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
KNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |