Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	68.23	68.23	67.72	67.72	20,034	-0.57(-0.83%)
Apr 27, 2017	68.50	68.50	68.08	68.29	19,453	-0.07(-0.10%)
Apr 26, 2017	68.14	68.69	68.14	68.36	21,506	+0.06(+0.09%)
Apr 25, 2017	68.32	68.43	68.21	68.30	208,919	+0.39(+0.57%)
Apr 24, 2017	68.05	68.05	67.79	67.91	50,354	+0.87(+1.29%)
Apr 21, 2017	67.33	67.33	66.86	67.05	19,450	-0.29(-0.43%)
Apr 20, 2017	66.78	67.37	66.72	67.34	8,063	+1.00(+1.50%)
Apr 19, 2017	66.52	66.86	66.33	66.34	13,407	-0.07(-0.10%)
Apr 18, 2017	66.41	66.48	66.02	66.41	15,465	-0.21(-0.32%)
Apr 17, 2017	66.09	66.63	65.99	66.63	9,219	+0.78(+1.19%)
Apr 13, 2017	66.50	66.69	65.85	65.85	20,917	-0.78(-1.17%)
Apr 12, 2017	67.15	67.15	66.45	66.63	11,236	-0.57(-0.86%)
Apr 11, 2017	66.99	67.20	66.67	67.20	7,562	+0.03(+0.04%)
Apr 10, 2017	67.09	67.51	66.95	67.18	13,893	+0.14(+0.20%)
Apr 07, 2017	67.04	67.22	66.86	67.04	16,527	+0.05(+0.07%)
Apr 06, 2017	66.63	67.09	66.61	66.99	11,275	+0.38(+0.57%)
Apr 05, 2017	67.14	67.54	66.59	66.61	29,872	-0.33(-0.50%)
Apr 04, 2017	66.94	67.07	66.80	66.94	17,110	-0.27(-0.40%)

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.