AXS Knowledge Leaders ETF (KNO)
48.46
-0.28
(-0.57%)
USD |
NYSEARCA |
Sep 27, 16:00
48.73
+0.27
(+0.55%)
After-Hours: 20:00
KNO Price: 48.46 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 48.73 | 48.77 | 48.39 | 48.46 | 4529.00 |
Sep 26, 2024 | 48.56 | 48.76 | 48.56 | 48.74 | 4141.00 |
Sep 25, 2024 | 47.85 | 47.85 | 47.57 | 47.59 | 3100.00 |
Sep 24, 2024 | 47.74 | 47.84 | 47.74 | 47.84 | 808.00 |
Sep 23, 2024 | 47.65 | 47.82 | 47.65 | 47.80 | 1549.00 |
Sep 20, 2024 | 47.47 | 47.48 | 47.47 | 47.48 | 2075.00 |
Sep 19, 2024 | 47.75 | 47.97 | 47.74 | 47.90 | 9465.00 |
Sep 18, 2024 | 47.15 | 47.53 | 47.11 | 47.11 | 1615.00 |
Sep 17, 2024 | 47.45 | 47.47 | 47.23 | 47.28 | 7428.00 |
Sep 16, 2024 | 47.24 | 47.41 | 47.18 | 47.41 | 1821.00 |
Sep 13, 2024 | 46.96 | 47.18 | 46.96 | 47.10 | 5090.00 |
Sep 12, 2024 | 46.60 | 46.98 | 46.53 | 46.98 | 3723.00 |
Sep 11, 2024 | 46.38 | 46.61 | 46.38 | 46.61 | 8332.00 |
Sep 10, 2024 | 46.43 | 46.61 | 46.25 | 46.54 | 70343.00 |
Sep 09, 2024 | 46.59 | 46.59 | 46.35 | 46.40 | 5965.00 |
Sep 06, 2024 | 45.82 | 45.82 | 45.72 | 45.76 | 3145.00 |
Sep 05, 2024 | 46.32 | 46.49 | 46.32 | 46.42 | 2356.00 |
Sep 04, 2024 | 46.40 | 46.46 | 46.34 | 46.46 | 6607.00 |
Sep 03, 2024 | 46.55 | 46.58 | 46.45 | 46.45 | 1635.00 |
Aug 30, 2024 | 47.32 | 47.33 | 47.12 | 47.33 | 1496.00 |
Aug 29, 2024 | 47.07 | 47.07 | 46.98 | 46.98 | 641.00 |
Aug 28, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 483.00 |
Aug 27, 2024 | 47.16 | 47.30 | 47.16 | 47.30 | 2290.00 |
Aug 26, 2024 | 47.14 | 47.14 | 46.95 | 46.95 | 1414.00 |
Aug 23, 2024 | 47.10 | 47.17 | 46.89 | 47.17 | 2229.00 |
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
25.40
Minimum
Mar 23 2020
49.65
Maximum
Sep 15 2021
40.32
Average
40.06
Median