Fundamentals First ETF (KNOW) Chart & Stock Price History

$10.54
+0.01 (+0.09%)
(As of 05/17/2024 ET)

Fundamentals First ETF Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+4.25%
3 Month
Performance
-70.58%
6 Month
Performance
-70.58%
Year-To-Date
Performance
-70.58%
1 Year
Performance
-70.58%
Receive KNOW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fundamentals First ETF and its competitors with MarketBeat's FREE daily newsletter

KNOW Stock Chart for Friday, May, 17, 2024

Fundamentals First ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.53$10.54
+0.14%
$10.54$10.54103 shs$2.64 million
05/16/2024$10.54$10.53
-0.14%
$10.53$10.534 shs$2.63 million
05/15/2024$10.52$10.54
+0.19%
$10.54$10.541,031 shs$2.64 million
05/14/2024$10.47$10.52
+0.48%
$10.52$10.49250 shs$2.63 million
05/13/2024$10.49$10.47
-0.19%
$10.50$10.462,941 shs$2.62 million
05/10/2024$10.43$10.49
+0.58%
$10.49$10.49200 shs$2.62 million
05/09/2024$10.36$10.43
+0.68%
$10.43$10.4319 shs$2.61 million
05/08/2024$10.36$10.36
+0.00%
$10.37$10.361,000 shs$2.59 million
05/03/2024$10.18$10.23
+0.49%
$10.23$10.234 shs$2.56 million
05/02/2024$10.17$10.18
+0.12%
$10.18$10.1850 shs$2.55 million
05/01/2024$10.19$10.17
-0.22%
$10.20$10.17283 shs$2.54 million
04/30/2024$10.30$10.19
-1.07%
$10.19$10.19102 shs$2.55 million
04/25/2024$10.29$10.21
-0.78%
$10.21$10.21250 shs$2.55 million
04/24/2024$10.26$10.29
+0.34%
$10.29$10.25250 shs$2.57 million
04/23/2024$10.22$10.26
+0.34%
$10.26$10.25102 shs$2.56 million
04/22/2024$10.13$10.22
+0.89%
$10.22$8.211,742 shs$2.56 million
04/19/2024$10.07$10.10
+0.30%
$10.10$10.10190 shs$2.53 million
04/18/2024$10.11$10.07
-0.40%
$10.19$10.072,100 shs$2.52 million
04/17/2024$10.10$10.11
+0.06%
$10.31$10.113,217 shs$2.53 million
04/16/2024$10.15$10.10
-0.45%
$10.10$10.1090 shs$2.53 million
04/15/2024$10.23$10.15
-0.78%
$10.15$10.1590 shs$2.54 million
04/12/2024$10.39$10.23
-1.54%
$10.29$10.236,808 shs$2.56 million
04/11/2024$10.39$10.39$10.39$10.33851 shs$2.60 million
04/10/2024$10.53$10.39
-1.33%
$10.39$10.354,300 shs$2.60 million
04/09/2024$10.52$10.53
+0.10%
$10.55$10.462,700 shs$13.69 million
04/08/2024$10.50$10.52
+0.19%
$10.52$10.511,091 shs$13.68 million
04/05/2024$10.44$10.50
+0.57%
$10.50$10.401,450 shs$13.65 million
04/04/2024$10.49$10.44
-0.52%
$10.56$10.441,805 shs$13.57 million
04/03/2024$10.48$10.49
+0.14%
$10.57$10.404,800 shs$13.64 million
04/02/2024$10.52$10.48
-0.33%
$10.51$10.45953 shs$13.62 million
04/01/2024$10.54$10.52
-0.24%
$10.61$10.5022,250 shs$13.67 million
03/29/2024$10.54$10.54$10.54$10.54274 shs$13.70 million
03/28/2024$10.52$10.54
+0.19%
$10.54$10.54274 shs$13.70 million
03/27/2024$10.39$10.52
+1.30%
$10.52$10.52100 shs$13.68 million
03/26/2024$10.43$10.39
-0.47%
$10.43$10.392,222 shs$13.50 million
03/25/2024$10.46$10.43
-0.24%
$10.45$10.43136 shs$13.56 million
03/22/2024$10.54$10.46
-0.77%
$10.48$10.46191 shs$13.60 million
03/21/2024$10.43$10.54
+1.05%
$10.60$10.433,301 shs$13.70 million
03/20/2024$10.36$10.43
+0.68%
$10.43$10.28104 shs$13.56 million
03/19/2024$10.28$10.36
+0.78%
$10.36$10.36100 shs$13.47 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/18/2024$10.25$10.28
+0.26%
$10.28$10.285 shs$13.36 million
03/14/2024$10.32$10.24
-0.78%
$10.27$10.24951 shs$13.31 million
03/13/2024$10.31$10.32
+0.10%
$10.32$10.321,700 shs$13.42 million
03/12/2024$10.27$10.31
+0.39%
$10.31$10.311,700 shs$13.40 million
03/11/2024$10.33$10.27
-0.53%
$10.33$10.241,748 shs$13.35 million
03/08/2024$10.36$10.33
-0.34%
$10.53$10.3316,868 shs$13.42 million
03/07/2024$10.27$10.36
+0.83%
$10.48$10.3213,600 shs$13.47 million
03/06/2024$10.19$10.27
+0.84%
$10.40$10.2315,799 shs$13.36 million
03/05/2024$10.24$10.19
-0.49%
$10.26$10.1814,428 shs$13.25 million
03/04/2024$10.21$10.24
+0.29%
$10.33$10.248,310 shs$13.31 million
03/01/2024$10.17$10.21
+0.39%
$10.26$10.1910,554 shs$13.27 million
02/29/2024$10.12$10.17
+0.49%
$10.24$10.1364,386 shs$13.22 million
02/28/2024$10.13$10.12
-0.10%
$10.20$10.105,684 shs$13.16 million
02/27/2024$10.10$10.13
+0.30%
$10.15$10.103,204 shs$13.17 million
02/26/2024$10.13$10.10
-0.30%
$10.10$10.10206 shs$13.13 million
02/23/2024N/A$10.13$10.13$10.132 shs$13.17 million
02/20/2024$35.83$35.83$36.07$35.8120,200 shs$46.58 million
02/19/2024$35.83$35.83$36.07$35.8120,200 shs$46.58 million
02/16/2024$35.83$35.83$36.07$35.8120,200 shs$46.58 million

This page (NYSEARCA:KNOW) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners