Skip to main content

Fundamentals First ETF (NY: KNOW )

10.17 -0.13 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 58.10 58.21 57.86 58.13 5,736 -0.11(-0.19%)
May 28, 2015 58.29 58.29 58.03 58.24 6,428 -0.07(-0.12%)
May 27, 2015 57.69 58.33 57.69 58.31 11,385 +0.70(+1.21%)
May 26, 2015 58.37 58.37 57.50 57.61 3,370 -0.67(-1.16%)
May 22, 2015 58.17 58.29 58.29 58.29 37,217 -0.06(-0.11%)
May 21, 2015 58.05 58.51 58.05 58.35 15,394 +0.12(+0.21%)
May 20, 2015 58.41 58.46 58.09 58.23 20,664 -0.04(-0.07%)
May 19, 2015 58.32 58.39 58.15 58.27 22,636 -0.06(-0.11%)
May 18, 2015 57.93 58.37 57.87 58.33 13,089 +0.47(+0.81%)
May 15, 2015 57.68 57.87 57.68 57.87 9,950 +0.19(+0.34%)
May 14, 2015 57.42 57.70 57.42 57.67 9,098 +0.51(+0.88%)
May 13, 2015 57.44 57.52 57.15 57.17 33,921 -0.07(-0.13%)
May 12, 2015 57.20 57.33 56.82 57.24 15,771 -0.13(-0.22%)
May 11, 2015 57.55 57.64 57.31 57.37 16,120 -0.16(-0.28%)
May 08, 2015 57.10 57.60 57.10 57.53 12,911 +0.81(+1.43%)
May 07, 2015 56.20 56.82 56.20 56.72 6,574 +0.25(+0.44%)
May 06, 2015 57.03 57.03 56.21 56.47 14,827 -0.32(-0.57%)
May 05, 2015 57.42 57.42 56.72 56.79 5,501 -0.59(-1.04%)
May 04, 2015 58.01 58.30 57.35 57.39 10,517 +0.17(+0.29%)
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.