Fundamentals First ETF (KNOW)
BATS: KNOW · Real-Time Price · USD
10.33
+0.02 (0.24%)
Apr 28, 2025, 4:00 PM EDT - Market closed
KNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.15% | 2 |
| Apr 25, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.05% | 979 |
| Apr 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.13% | - |
| Apr 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.59% | 25 |
| Apr 22, 2025 | 10.06 | 10.14 | 10.06 | 10.14 | 10.14 | 1.91% | 162 |
| Apr 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.59% | - |
| Apr 17, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.54% | 7 |
| Apr 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.87% | 200 |
| Apr 15, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | 0.20% | 200 |
| Apr 14, 2025 | 10.10 | 10.17 | 10.10 | 10.13 | 10.13 | 1.12% | 330 |
| Apr 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2.03% | 24 |
| Apr 10, 2025 | 9.85 | 9.88 | 9.80 | 9.81 | 9.81 | -2.78% | 3,128 |
| Apr 9, 2025 | 9.44 | 10.10 | 9.40 | 10.10 | 10.10 | 6.80% | 4,015 |
| Apr 8, 2025 | 9.84 | 9.84 | 9.45 | 9.45 | 9.45 | -1.86% | 327 |
| Apr 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.22% | 6 |
| Apr 4, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -4.99% | 173 |
| Apr 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -3.45% | 2 |
| Apr 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.78% | 50 |
| Apr 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.26% | 50 |
| Mar 31, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.34% | 67 |
| Mar 28, 2025 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | -1.06% | 329 |
| Mar 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.15% | 1 |
| Mar 26, 2025 | 10.71 | 10.71 | 10.61 | 10.61 | 10.61 | -0.64% | 192 |
| Mar 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.28% | 20 |
| Mar 24, 2025 | 10.59 | 10.71 | 10.59 | 10.71 | 10.68 | 1.24% | 734 |
| Mar 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | -0.64% | 3,558 |
| Mar 20, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | 10.61 | -0.59% | 150 |
| Mar 19, 2025 | 10.64 | 10.71 | 10.64 | 10.71 | 10.68 | 0.85% | 3,381 |
| Mar 18, 2025 | 10.60 | 10.62 | 10.56 | 10.62 | 10.59 | -0.52% | 1,354 |
| Mar 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | 0.95% | - |
| Mar 14, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.54 | 1.44% | 1,063 |
| Mar 13, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.39 | -1.29% | 53 |
| Mar 12, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.53 | -0.18% | 53 |
| Mar 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | -0.70% | 79 |
| Mar 10, 2025 | 10.72 | 10.72 | 10.66 | 10.66 | 10.62 | -1.30% | 103 |
| Mar 7, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.76 | 0.95% | 852 |
| Mar 6, 2025 | 10.67 | 10.69 | 10.67 | 10.69 | 10.66 | -0.53% | 200 |
| Mar 5, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.72 | 0.61% | 104 |
| Mar 4, 2025 | 10.60 | 10.73 | 10.57 | 10.69 | 10.65 | -0.60% | 4,788 |
| Mar 3, 2025 | 10.84 | 10.84 | 10.75 | 10.75 | 10.72 | -1.38% | 287 |
| Feb 28, 2025 | 10.84 | 10.90 | 10.79 | 10.90 | 10.87 | 0.73% | 1,938 |
| Feb 27, 2025 | 10.88 | 10.88 | 10.82 | 10.82 | 10.79 | -0.82% | 425 |
| Feb 26, 2025 | 10.97 | 10.97 | 10.91 | 10.91 | 10.88 | 0.09% | 221 |
| Feb 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -0.29% | 5 |
| Feb 24, 2025 | 11.00 | 11.00 | 10.87 | 10.93 | 10.90 | -0.07% | 607 |
| Feb 21, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.91 | -1.00% | 111 |
| Feb 20, 2025 | 11.04 | 11.05 | 11.04 | 11.05 | 11.02 | 0.18% | 313 |
| Feb 19, 2025 | 11.02 | 11.03 | 11.02 | 11.03 | 11.00 | 0.09% | 104 |
| Feb 18, 2025 | 11.07 | 11.07 | 10.99 | 11.02 | 10.99 | 0.09% | 15,019 |
| Feb 14, 2025 | 11.00 | 11.03 | 10.97 | 11.01 | 10.98 | 0.58% | 18,332 |