Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fundamentals First ETF (NY: KNOW )

10.42 +0.04 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.00 37.00 37.00 37.00 126 -0.07(-0.19%)
Jan 30, 2013 37.16 37.17 37.01 37.07 13,281 -0.13(-0.36%)
Jan 29, 2013 37.16 37.21 37.16 37.21 7,083 -0.06(-0.15%)
Jan 28, 2013 37.12 37.27 37.12 37.26 18,846 +0.16(+0.43%)
Jan 25, 2013 37.08 37.24 37.08 37.10 20,490 +0.43(+1.16%)
Jan 22, 2013 36.68 36.68 36.68 36.68 758 +0.30(+0.83%)
Jan 18, 2013 36.47 36.52 36.38 36.38 505 -0.78(-2.11%)
Jan 17, 2013 37.44 37.44 37.16 37.16 847 +1.60(+4.51%)
Jan 12, 2013 35.55 35.55 35.55 0 +0.00(+0.00%)
Jan 11, 2013 35.55 35.55 35.55 35.55 505 -0.18(-0.51%)
Jan 07, 2013 35.70 35.73 35.73 35.73 2,023 -0.38(-1.05%)
Jan 04, 2013 36.11 36.11 36.11 36.11 126 +1.61(+4.67%)
Dec 31, 2012 34.50 34.50 34.50 34.50 758 +0.24(+0.72%)
Dec 28, 2012 34.26 34.26 34.26 34.26 758 -0.59(-1.70%)
Dec 24, 2012 34.85 34.85 34.85 34.85 0 +0.06(+0.18%)
Dec 21, 2012 34.79 34.79 34.79 34.79 252 -0.40(-1.12%)
Dec 20, 2012 35.18 35.18 35.18 35.18 632 +0.57(+1.64%)
Dec 13, 2012 34.61 34.61 34.61 34.61 18,846 -0.46(-1.32%)
Dec 12, 2012 35.54 35.54 35.07 35.07 316 -0.43(-1.22%)
Dec 04, 2012 35.51 35.51 35.51 35.51 252 +0.00(+0.00%)
Nov 27, 2012 35.51 35.51 35.51 35.51 0 +0.75(+2.16%)
Nov 19, 2012 34.75 34.75 34.75 34.75 252 -0.15(-0.43%)
Nov 07, 2012 34.90 34.90 34.90 34.90 126 -1.15(-3.18%)
Nov 06, 2012 36.05 36.05 36.05 36.05 632 +0.43(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.