Fundamentals First ETF (KNOW)
BATS: KNOW · Real-Time Price · USD
11.22
+0.01 (0.09%)
At close: Aug 15, 2025, 4:00 PM
11.22
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 109 |
| Aug 14, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.53% | 45 |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.15% | 26 |
| Aug 12, 2025 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 0.15% | 223 |
| Aug 11, 2025 | 11.13 | 11.15 | 11.11 | 11.12 | 11.12 | 0.59% | 1,627 |
| Aug 8, 2025 | 11.10 | 11.10 | 11.06 | 11.06 | 11.06 | 0.09% | 305 |
| Aug 7, 2025 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | -0.32% | 644 |
| Aug 6, 2025 | 11.05 | 11.08 | 11.03 | 11.08 | 11.08 | 0.41% | 803 |
| Aug 5, 2025 | 11.09 | 11.10 | 11.04 | 11.04 | 11.04 | -0.05% | 903 |
| Aug 4, 2025 | 11.04 | 11.07 | 11.04 | 11.04 | 11.04 | 0.97% | 14,407 |
| Aug 1, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.01% | 2 |
| Jul 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.27% | 27 |
| Jul 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.57% | 27 |
| Jul 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.04% | 50 |
| Jul 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% | - |
| Jul 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.14% | 18 |
| Jul 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.37% | 1 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.41% | - |
| Jul 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.44% | 13 |
| Jul 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.26% | 13 |
| Jul 18, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% | 15 |
| Jul 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% | - |
| Jul 16, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.13% | 12 |
| Jul 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.84% | 12 |
| Jul 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.16% | 50 |
| Jul 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.65% | 1 |
| Jul 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.38% | 191 |
| Jul 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.33% | 180 |
| Jul 8, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.41% | 98 |
| Jul 7, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.03% | 4 |
| Jul 3, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.31% | 126 |
| Jul 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.67% | 126 |
| Jul 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.55% | 199 |
| Jun 30, 2025 | 11.07 | 11.07 | 10.98 | 11.06 | 11.06 | 0.36% | 412 |
| Jun 27, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.37% | 2 |
| Jun 26, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.85% | 2 |
| Jun 25, 2025 | 10.92 | 10.92 | 10.89 | 10.89 | 10.89 | -0.59% | 351 |
| Jun 24, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | 0.28% | 1,883 |
| Jun 23, 2025 | 10.91 | 10.92 | 10.84 | 10.92 | 10.85 | 0.33% | 222 |
| Jun 20, 2025 | 10.88 | 10.91 | 10.88 | 10.88 | 10.82 | -0.61% | 793 |
| Jun 18, 2025 | 10.96 | 10.96 | 10.95 | 10.95 | 10.88 | -0.18% | 1,773 |
| Jun 17, 2025 | 10.96 | 10.97 | 10.96 | 10.97 | 10.90 | -0.31% | 313 |
| Jun 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | 0.51% | - |
| Jun 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.88 | -1.15% | 13 |
| Jun 12, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.01 | 0.14% | 18 |
| Jun 11, 2025 | 11.07 | 11.07 | 11.04 | 11.06 | 10.99 | 0.55% | 318 |
| Jun 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 0.36% | 101 |
| Jun 9, 2025 | 10.94 | 11.02 | 10.93 | 10.96 | 10.89 | -0.20% | 858 |
| Jun 6, 2025 | 10.89 | 10.98 | 10.89 | 10.98 | 10.92 | 0.80% | 1,423 |
| Jun 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | -0.04% | 2 |