Indicators

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

Month:

Year:

Range:

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.