Fundamentals First ETF (KNOW)
10.18
+0.01
(+0.12%)
USD |
BATS |
May 02, 16:00
KNOW Price: 10.18 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 50.00 |
May 01, 2024 | 10.20 | 10.20 | 10.17 | 10.17 | 283.00 |
Apr 30, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 102.00 |
Apr 29, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000 |
Apr 26, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 0.000 |
Apr 25, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 0.000 |
Apr 24, 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 250.00 |
Apr 23, 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 102.00 |
Apr 22, 2024 | 9.12 | 10.22 | 8.21 | 10.22 | 1742.00 |
Apr 19, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 290.00 |
Apr 18, 2024 | 10.19 | 10.19 | 10.07 | 10.07 | 2100.00 |
Apr 17, 2024 | 10.31 | 10.31 | 10.11 | 10.11 | 3217.00 |
Apr 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 1.000 |
Apr 15, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 90.00 |
Apr 12, 2024 | 10.29 | 10.29 | 10.23 | 10.23 | 6808.00 |
Apr 11, 2024 | 10.33 | 10.39 | 10.33 | 10.39 | 851.00 |
Apr 10, 2024 | 10.38 | 10.39 | 10.35 | 10.39 | 4300.00 |
Apr 09, 2024 | 10.55 | 10.55 | 10.46 | 10.53 | 2700.00 |
Apr 08, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 1091.00 |
Apr 05, 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 1450.00 |
Apr 04, 2024 | 10.55 | 10.56 | 10.44 | 10.44 | 1805.00 |
Apr 03, 2024 | 10.44 | 10.57 | 10.40 | 10.49 | 4800.00 |
Apr 02, 2024 | 10.51 | 10.51 | 10.45 | 10.48 | 953.00 |
Apr 01, 2024 | 10.51 | 10.61 | 10.50 | 10.52 | 22250.00 |
Mar 28, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 274.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.07
Minimum
Apr 18 2024
10.54
Maximum
Mar 21 2024
10.30
Average
10.27
Median