Fundamentals First ETF (KNOW)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 12:15PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
| Jul 02, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
| Jul 01, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| Jun 28, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| Jun 27, 2024 | 10.23 | 10.27 | 10.23 | 10.24 | 10.24 | 1,400 |
| Jun 26, 2024 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 100 |
| Jun 26, 2024 | 0.054 Dividend | |||||
| Jun 25, 2024 | 10.26 | 10.31 | 10.26 | 10.31 | 10.26 | 100 |
| Jun 24, 2024 | 10.36 | 10.41 | 10.32 | 10.36 | 10.31 | 2,000 |
| Jun 21, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| Jun 20, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 100 |
| Jun 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| Jun 17, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | 100 |
| Jun 14, 2024 | 10.17 | 10.19 | 10.17 | 10.17 | 10.12 | 3,900 |
| Jun 13, 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.25 | 1,300 |
| Jun 12, 2024 | 10.40 | 10.49 | 10.35 | 10.36 | 10.31 | 8,400 |
| Jun 11, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| Jun 10, 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.24 | 1,400 |
| Jun 07, 2024 | 10.31 | 10.31 | 10.28 | 10.28 | 10.23 | 400 |
| Jun 06, 2024 | 10.40 | 10.40 | 10.33 | 10.33 | 10.28 | 400 |
| Jun 05, 2024 | 10.37 | 10.37 | 10.27 | 10.35 | 10.30 | 800 |
| Jun 04, 2024 | 10.32 | 10.34 | 10.23 | 10.28 | 10.23 | 1,900 |
| Jun 03, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| May 31, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
| May 30, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| May 29, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | 100 |
| May 28, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 100 |
| May 24, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | - |
| May 23, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 100 |
| May 22, 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.43 | 200 |
| May 21, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | - |
| May 20, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | 100 |
| May 17, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | 100 |
| May 16, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.47 | 100 |
| May 15, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.49 | 1,000 |
| May 14, 2024 | 10.49 | 10.52 | 10.49 | 10.52 | 10.46 | 300 |
| May 13, 2024 | 10.45 | 10.50 | 10.45 | 10.47 | 10.42 | 2,900 |
| May 10, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 200 |
| May 09, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 100 |
| May 08, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.31 | 1,000 |
| May 07, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | - |
| May 06, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| May 03, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | 100 |
| May 02, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | 100 |
| May 01, 2024 | 10.20 | 10.20 | 10.17 | 10.17 | 10.11 | 300 |
| Apr 30, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | 100 |
| Apr 29, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| Apr 26, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.22 | - |
| Apr 25, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| Apr 24, 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 10.24 | 300 |
| Apr 23, 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.20 | 100 |
| Apr 22, 2024 | 9.12 | 10.22 | 8.21 | 10.22 | 10.17 | 1,700 |
| Apr 19, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 10.08 | 300 |
| Apr 18, 2024 | 10.19 | 10.19 | 10.06 | 10.06 | 10.01 | 2,100 |
| Apr 17, 2024 | 10.31 | 10.31 | 10.11 | 10.11 | 10.05 | 3,200 |
| Apr 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| Apr 15, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | 100 |
| Apr 12, 2024 | 10.29 | 10.29 | 10.23 | 10.23 | 10.18 | 6,800 |
| Apr 11, 2024 | 10.33 | 10.39 | 10.33 | 10.39 | 10.34 | 900 |
| Apr 10, 2024 | 10.38 | 10.39 | 10.35 | 10.39 | 10.34 | 4,300 |
| Apr 09, 2024 | 10.55 | 10.55 | 10.46 | 10.53 | 10.47 | 2,700 |
| Apr 08, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.46 | 1,100 |
| Apr 05, 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.45 | 1,500 |
| Apr 04, 2024 | 10.55 | 10.56 | 10.44 | 10.44 | 10.39 | 1,800 |
| Apr 03, 2024 | 10.44 | 10.57 | 10.40 | 10.49 | 10.44 | 4,800 |
| Apr 02, 2024 | 10.51 | 10.51 | 10.45 | 10.48 | 10.43 | 1,000 |
| Apr 01, 2024 | 10.51 | 10.61 | 10.50 | 10.52 | 10.46 | 22,300 |
| Mar 28, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | 300 |
| Mar 27, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | 100 |
| Mar 26, 2024 | 10.43 | 10.43 | 10.39 | 10.39 | 10.33 | 2,200 |
| Mar 26, 2024 | 0.015 Dividend | |||||
| Mar 25, 2024 | 10.45 | 10.45 | 10.43 | 10.43 | 10.36 | 100 |
| Mar 22, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.39 | 200 |
| Mar 21, 2024 | 10.50 | 10.60 | 10.43 | 10.54 | 10.47 | 3,300 |
| Mar 20, 2024 | 10.28 | 10.43 | 10.28 | 10.43 | 10.36 | 100 |
| Mar 19, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | 100 |
| Mar 18, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 100 |
| Mar 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 14, 2024 | 10.26 | 10.27 | 10.24 | 10.24 | 10.17 | 1,000 |
| Mar 13, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | - |
| Mar 12, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | - |
| Mar 11, 2024 | 10.33 | 10.33 | 10.24 | 10.27 | 10.20 | 1,700 |
| Mar 08, 2024 | 10.41 | 10.53 | 10.32 | 10.32 | 10.26 | 16,900 |
| Mar 07, 2024 | 10.32 | 10.48 | 10.32 | 10.36 | 10.29 | 13,600 |
| Mar 06, 2024 | 10.23 | 10.40 | 10.23 | 10.27 | 10.21 | 15,800 |
| Mar 05, 2024 | 10.18 | 10.26 | 10.18 | 10.19 | 10.12 | 14,400 |
| Mar 04, 2024 | 10.25 | 10.33 | 10.24 | 10.24 | 10.17 | 8,300 |
| Mar 01, 2024 | 10.24 | 10.26 | 10.19 | 10.21 | 10.14 | 10,600 |
| Feb 29, 2024 | 10.18 | 10.23 | 10.13 | 10.17 | 10.10 | 64,400 |
| Feb 28, 2024 | 10.13 | 10.20 | 10.10 | 10.12 | 10.05 | 5,700 |
| Feb 27, 2024 | 10.10 | 10.15 | 10.10 | 10.13 | 10.06 | 3,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.