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 (%)
Apr 30, 2013 40.00 40.00 40.00 40.00 201 -0.00(-0.01%)
Apr 29, 2013 39.90 40.01 39.88 40.01 806 +0.30(+0.76%)
Apr 26, 2013 39.56 39.70 39.56 39.70 252 -0.36(-0.91%)
Apr 25, 2013 39.97 40.08 39.97 40.07 3,415 +0.45(+1.14%)
Apr 24, 2013 39.57 39.62 39.57 39.62 632 +0.32(+0.82%)
Apr 23, 2013 39.31 39.31 39.29 39.29 1,644 +0.22(+0.56%)
Apr 22, 2013 39.09 39.13 39.07 39.07 632 +0.48(+1.24%)
Apr 18, 2013 38.60 38.60 38.60 38.60 0 -0.42(-1.07%)
Apr 17, 2013 39.02 39.02 39.02 39.02 126 -0.10(-0.26%)
Apr 16, 2013 39.13 39.13 39.12 39.12 1,898 +0.50(+1.29%)
Apr 15, 2013 39.59 39.59 38.58 38.62 29,092 -1.10(-2.77%)
Apr 12, 2013 39.96 39.96 39.58 39.72 25,803 -0.25(-0.63%)
Apr 11, 2013 39.96 40.00 39.84 39.97 16,058 +0.17(+0.42%)
Apr 10, 2013 39.73 39.89 39.73 39.81 20,111 +0.24(+0.60%)
Apr 09, 2013 39.63 39.71 39.48 39.57 25,676 +0.17(+0.42%)
Apr 08, 2013 39.17 39.42 39.12 39.40 25,423 +0.26(+0.67%)
Apr 05, 2013 38.46 39.14 38.22 39.14 19,289 -0.06(-0.14%)
Apr 04, 2013 39.12 39.24 39.12 39.20 6,577 +0.21(+0.55%)
Apr 03, 2013 39.18 39.23 38.86 38.98 25,550 -0.50(-1.26%)
Apr 02, 2013 39.76 39.76 39.43 39.48 26,182 -0.04(-0.10%)
Apr 01, 2013 39.92 39.92 39.45 39.52 26,688 -0.17(-0.44%)
Mar 28, 2013 39.25 39.70 39.25 39.70 12,901 +0.13(+0.32%)
Mar 27, 2013 39.43 39.62 39.28 39.57 13,913 +0.10(+0.26%)
Mar 26, 2013 39.40 39.51 39.36 39.47 19,984 +0.17(+0.42%)
Mar 25, 2013 39.56 39.61 39.25 39.30 19,858 -0.02(-0.04%)
Mar 22, 2013 39.32 39.32 39.32 39.32 1,264 +0.18(+0.47%)
Mar 21, 2013 39.43 39.43 39.13 39.13 15,051 -0.28(-0.70%)
Mar 20, 2013 39.41 39.48 39.37 39.41 25,803 +0.33(+0.85%)
Mar 19, 2013 39.15 39.15 38.88 39.08 28,965 -0.34(-0.86%)
Mar 18, 2013 39.01 39.43 39.01 39.42 7,897 -0.10(-0.24%)
Mar 15, 2013 39.55 39.55 39.50 39.51 6,830 -0.05(-0.12%)
Mar 14, 2013 39.59 39.59 39.51 39.56 27,068 +0.33(+0.85%)
Mar 13, 2013 39.19 39.29 39.15 39.23 18,973 +0.07(+0.18%)
Mar 12, 2013 39.30 39.30 39.15 39.16 13,028 -0.02(-0.06%)
Mar 11, 2013 39.20 39.23 39.15 39.18 28,206 +0.06(+0.15%)
Mar 08, 2013 39.04 39.12 39.02 39.12 13,281 +0.37(+0.95%)
Mar 06, 2013 38.83 38.75 38.75 38.75 13,028 +0.13(+0.35%)
Mar 05, 2013 38.72 38.72 38.56 38.62 23,400 +0.35(+0.91%)
Mar 04, 2013 37.90 38.27 37.90 38.27 11,130 +0.28(+0.73%)
Mar 01, 2013 37.51 38.04 37.51 38.00 16,822 +0.08(+0.21%)
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%)
Dec 04, 2012 35.51 35.51 35.51 35.51 252 +0.00(+0.00%)
Nov 27, 2012 35.51 35.51 35.51 35.51 0 +0.75(+2.16%)
Nov 19, 2012 34.75 34.75 34.75 34.75 252 -0.15(-0.43%)
Nov 07, 2012 34.90 34.90 34.90 34.90 126 -1.15(-3.18%)
Nov 06, 2012 36.05 36.05 36.05 36.05 632 +0.43(+1.22%)
Nov 01, 2012 35.62 35.62 35.62 35.62 0 +0.83(+2.39%)
Oct 23, 2012 34.79 34.79 34.79 34.79 126 -0.41(-1.17%)
Oct 19, 2012 35.23 35.23 35.20 35.20 2,050 -0.73(-2.02%)
Oct 18, 2012 35.92 35.92 35.92 35.92 126 +0.97(+2.78%)
Oct 15, 2012 34.94 34.95 34.95 34.95 1,517 +0.49(+1.42%)
Oct 12, 2012 34.46 34.46 34.46 34.46 379 -0.20(-0.57%)
Oct 10, 2012 34.79 34.66 34.66 34.66 252 -0.88(-2.47%)
Oct 09, 2012 35.73 35.73 35.54 35.54 252 +0.12(+0.33%)
Oct 08, 2012 35.42 35.42 35.42 35.42 252 +0.01(+0.02%)
Oct 05, 2012 35.41 35.41 35.41 35.41 252 +0.44(+1.27%)
Oct 03, 2012 34.97 34.97 34.97 34.97 126 -0.09(-0.27%)
Sep 27, 2012 35.06 35.06 35.06 35.06 0 +0.57(+1.65%)
Sep 26, 2012 34.49 34.49 34.49 34.49 252 -1.11(-3.13%)
Sep 21, 2012 35.59 35.61 35.61 35.61 379 -0.17(-0.49%)
Sep 19, 2012 35.78 35.78 35.78 35.78 252 +0.07(+0.20%)
Sep 18, 2012 35.67 35.71 35.67 35.71 270 +0.59(+1.67%)
Sep 13, 2012 35.68 35.13 35.13 35.13 252 -0.03(-0.09%)
Sep 12, 2012 35.20 35.20 35.16 35.16 379 +0.10(+0.28%)
Sep 11, 2012 33.70 35.06 33.70 35.06 1,011 +0.66(+1.92%)
Sep 06, 2012 34.40 34.40 34.40 34.40 252 +1.16(+3.50%)
Aug 30, 2012 33.24 33.24 33.24 33.24 379 -0.36(-1.08%)
Aug 22, 2012 33.60 33.60 33.60 33.60 379 -0.36(-1.07%)
Aug 20, 2012 33.98 33.96 33.96 33.96 758 +0.19(+0.56%)
Aug 17, 2012 33.77 33.77 33.77 33.77 126 +0.92(+2.79%)
Aug 16, 2012 32.86 32.86 32.86 32.86 126 +0.00(+0.00%)
Aug 13, 2012 32.86 32.86 32.86 32.86 252 +0.09(+0.29%)
Aug 07, 2012 32.76 32.76 32.76 32.76 0 +1.08(+3.42%)
Aug 01, 2012 31.68 31.68 31.68 31.68 126 +0.13(+0.43%)
Jul 27, 2012 31.54 31.54 31.54 31.54 758 +0.60(+1.94%)
Jul 26, 2012 30.98 30.98 30.94 30.94 379 +0.36(+1.18%)
Jul 25, 2012 30.58 30.58 30.58 30.58 588 -0.07(-0.22%)
Jul 24, 2012 30.65 30.65 30.65 30.65 252 -0.50(-1.60%)
Jul 23, 2012 31.15 31.15 31.15 31.15 252 -0.59(-1.84%)
Jul 20, 2012 31.73 31.73 31.70 31.73 758 -0.49(-1.52%)
Jul 19, 2012 32.26 32.26 32.22 32.22 252 +0.21(+0.64%)
Jul 17, 2012 32.05 32.02 32.02 32.02 632 +0.12(+0.37%)
Jul 16, 2012 31.90 31.90 31.90 31.90 252 -0.07(-0.22%)
Jul 13, 2012 31.81 31.97 31.81 31.97 304 +0.48(+1.53%)
Jul 12, 2012 31.28 31.49 31.21 31.49 379 -0.13(-0.40%)
Jul 11, 2012 31.60 31.62 31.60 31.62 252 -0.37(-1.16%)
Jul 10, 2012 31.97 31.99 31.97 31.99 252 +0.05(+0.15%)
Jul 09, 2012 32.03 32.03 31.94 31.94 379 -0.18(-0.57%)
Jul 06, 2012 31.73 32.12 31.73 32.12 1,016 +0.25(+0.79%)
Jun 29, 2012 31.87 31.87 31.87 31.87 758 +0.28(+0.90%)
Jun 20, 2012 31.58 31.58 31.58 31.58 252 +1.11(+3.66%)
Jun 13, 2012 30.55 30.47 30.47 30.47 1,897 -0.12(-0.39%)
Jun 12, 2012 30.60 30.60 30.59 30.59 252 +0.20(+0.65%)
Jun 11, 2012 30.39 30.39 30.39 30.39 758 -0.62(-1.99%)
Jun 07, 2012 31.01 31.01 31.01 31.01 0 +0.11(+0.36%)
Jun 06, 2012 30.90 30.90 30.90 30.90 1,391 +1.06(+3.55%)
Jun 05, 2012 29.84 29.84 29.84 29.84 1,391 +0.32(+1.07%)
Jun 04, 2012 29.43 29.52 29.34 29.52 771 -0.29(-0.98%)
Jun 01, 2012 30.17 30.17 29.81 29.81 58,500 -1.05(-3.41%)
May 31, 2012 30.60 30.86 30.52 30.86 774 -0.64(-2.03%)
May 29, 2012 31.73 31.51 31.51 31.51 1,897 +0.32(+1.01%)
May 25, 2012 31.23 31.23 31.19 31.19 252 +0.01(+0.03%)
May 24, 2012 31.18 31.18 31.18 31.18 841 +0.50(+1.62%)
May 23, 2012 30.69 30.69 30.68 30.68 885 -0.85(-2.70%)
May 22, 2012 31.54 31.54 31.54 31.54 126 +0.39(+1.24%)
May 21, 2012 31.43 31.43 30.76 31.15 695 +0.24(+0.77%)
May 18, 2012 30.91 30.91 30.91 30.91 126 -0.29(-0.94%)
May 17, 2012 31.61 31.61 31.20 31.20 442 -0.84(-2.62%)
May 16, 2012 32.04 32.04 32.04 32.04 189 -0.53(-1.64%)
May 14, 2012 32.63 32.58 32.58 32.58 758 -0.76(-2.28%)
May 10, 2012 33.34 33.34 33.34 33.34 252 +0.22(+0.67%)
May 09, 2012 32.75 33.20 32.75 33.12 1,897 -0.24(-0.72%)
May 04, 2012 33.36 33.36 33.36 33.36 0 -1.08(-3.13%)
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.