Fundamentals First ETF (KNOW)
12.83
-0.08
(-0.64%)
USD |
BATS |
Oct 30, 16:00
KNOW Price : 12.83 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 12.94 | 12.94 | 12.83 | 12.83 | 194.00 |
| Oct 29, 2026 | 12.96 | 12.96 | 12.92 | 12.92 | 299.00 |
| Oct 28, 2026 | 12.80 | 12.86 | 12.80 | 12.84 | 527.00 |
| Oct 27, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 112.00 |
| Oct 26, 2026 | 12.86 | 12.86 | 12.81 | 12.81 | 689.00 |
| Oct 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 15.00 |
| Oct 22, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 10.00 |
| Oct 21, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 33.00 |
| Oct 20, 2026 | 12.80 | 12.88 | 12.80 | 12.83 | 13716.00 |
| Oct 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 24.00 |
| Oct 16, 2026 | 12.87 | 13.04 | 12.81 | 12.81 | 2177.00 |
| Oct 15, 2026 | 12.73 | 12.78 | 12.73 | 12.78 | 108.00 |
| Oct 14, 2026 | 12.70 | 12.74 | 12.70 | 12.74 | 106.00 |
| Oct 13, 2026 | 12.71 | 12.78 | 12.71 | 12.78 | 106.00 |
| Oct 12, 2026 | 12.69 | 12.75 | 12.69 | 12.75 | 107.00 |
| Oct 09, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 7.000 |
| Oct 08, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 16.00 |
| Oct 07, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 49.00 |
| Oct 06, 2026 | 12.74 | 12.78 | 12.74 | 12.78 | 185.00 |
| Oct 05, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 23.00 |
| Oct 02, 2026 | 12.77 | 12.77 | 12.69 | 12.73 | 3539.00 |
| Oct 01, 2026 | 12.55 | 12.55 | 12.45 | 12.54 | 2503.00 |
| Sep 30, 2026 | 12.71 | 12.71 | 12.63 | 12.63 | 222.00 |
| Sep 29, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 208.00 |
| Sep 28, 2026 | 12.79 | 12.79 | 12.68 | 12.68 | 200.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median