Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fundamentals First ETF (NY: KNOW )

10.42 +0.04 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.97 38.14 37.90 37.92 26,309 +0.02(+0.04%)
Feb 27, 2013 37.16 37.98 37.16 37.90 25,676 +0.65(+1.74%)
Feb 26, 2013 37.00 37.25 37.00 37.25 3,491 -0.14(-0.38%)
Feb 21, 2013 37.40 37.40 37.40 37.40 0 -0.87(-2.27%)
Feb 20, 2013 38.33 38.33 38.21 38.26 12,648 -0.09(-0.25%)
Feb 19, 2013 38.34 38.41 38.26 38.36 27,700 +0.25(+0.66%)
Feb 14, 2013 38.04 38.11 38.11 38.11 19,226 +0.16(+0.42%)
Feb 13, 2013 38.02 38.07 37.91 37.95 19,858 +0.04(+0.10%)
Feb 12, 2013 37.95 37.95 37.85 37.91 12,901 +0.02(+0.04%)
Feb 11, 2013 37.35 37.92 37.35 37.89 25,803 -0.17(-0.46%)
Feb 08, 2013 37.91 38.07 37.48 38.07 33,582 +0.42(+1.11%)
Feb 07, 2013 37.61 37.66 37.55 37.65 12,648 +0.14(+0.38%)
Feb 06, 2013 37.43 37.51 37.43 37.51 4,680 +0.43(+1.15%)
Feb 04, 2013 37.24 37.24 37.08 37.08 6,830 -0.31(-0.82%)
Feb 01, 2013 37.36 37.39 37.36 37.39 8,392 +0.39(+1.05%)
Jan 31, 2013 37.00 37.00 37.00 37.00 126 -0.07(-0.19%)
Jan 30, 2013 37.16 37.17 37.01 37.07 13,281 -0.13(-0.36%)
Jan 29, 2013 37.16 37.21 37.16 37.21 7,083 -0.06(-0.15%)
Jan 28, 2013 37.12 37.27 37.12 37.26 18,846 +0.16(+0.43%)
Jan 25, 2013 37.08 37.24 37.08 37.10 20,490 +0.43(+1.16%)
Jan 22, 2013 36.68 36.68 36.68 36.68 758 +0.30(+0.83%)
Jan 18, 2013 36.47 36.52 36.38 36.38 505 -0.78(-2.11%)
Jan 17, 2013 37.44 37.44 37.16 37.16 847 +1.60(+4.51%)
Jan 12, 2013 35.55 35.55 35.55 0 +0.00(+0.00%)
Jan 11, 2013 35.55 35.55 35.55 35.55 505 -0.18(-0.51%)
Jan 07, 2013 35.70 35.73 35.73 35.73 2,023 -0.38(-1.05%)
Jan 04, 2013 36.11 36.11 36.11 36.11 126 +1.61(+4.67%)
Dec 31, 2012 34.50 34.50 34.50 34.50 758 +0.24(+0.72%)
Dec 28, 2012 34.26 34.26 34.26 34.26 758 -0.59(-1.70%)
Dec 24, 2012 34.85 34.85 34.85 34.85 0 +0.06(+0.18%)
Dec 21, 2012 34.79 34.79 34.79 34.79 252 -0.40(-1.12%)
Dec 20, 2012 35.18 35.18 35.18 35.18 632 +0.57(+1.64%)
Dec 13, 2012 34.61 34.61 34.61 34.61 18,846 -0.46(-1.32%)
Dec 12, 2012 35.54 35.54 35.07 35.07 316 -0.43(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.