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

Fundamentals First ETF (NY: KNOW )

10.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2014 48.58 48.58 48.08 48.38 4,052 +0.26(+0.55%)
Apr 29, 2014 48.40 48.40 48.05 48.12 5,202 +0.05(+0.10%)
Apr 28, 2014 48.07 48.30 47.62 48.07 4,903 +0.04(+0.08%)
Apr 25, 2014 48.81 48.81 48.03 48.03 1,463 -0.44(-0.91%)
Apr 24, 2014 48.56 48.56 48.47 48.47 1,394 -0.11(-0.23%)
Apr 23, 2014 48.62 48.66 48.52 48.58 5,413 +0.03(+0.07%)
Apr 22, 2014 48.56 48.61 48.36 48.55 6,023 +0.27(+0.56%)
Apr 21, 2014 47.77 48.42 47.77 48.28 5,927 +0.06(+0.13%)
Apr 17, 2014 48.55 48.21 48.21 48.21 5,652 +0.16(+0.33%)
Apr 16, 2014 47.69 48.08 47.69 48.05 8,930 +0.37(+0.77%)
Apr 15, 2014 48.15 48.15 46.98 47.69 6,825 +0.48(+1.01%)
Apr 14, 2014 47.14 47.33 46.91 47.21 5,410 +0.27(+0.58%)
Apr 11, 2014 47.50 47.50 46.79 46.94 7,109 -0.37(-0.77%)
Apr 10, 2014 47.94 48.27 47.11 47.31 22,313 -0.87(-1.80%)
Apr 09, 2014 47.88 48.17 47.73 48.17 10,082 +0.46(+0.97%)
Apr 08, 2014 47.50 47.77 47.34 47.71 9,012 +0.26(+0.55%)
Apr 07, 2014 48.04 48.04 47.30 47.45 8,248 -0.82(-1.70%)
Apr 04, 2014 49.70 49.79 48.21 48.27 9,526 -0.76(-1.56%)
Apr 03, 2014 49.02 49.14 48.87 49.03 13,205 -0.07(-0.15%)
Apr 02, 2014 49.92 49.92 49.01 49.10 14,084 +0.21(+0.42%)
Apr 01, 2014 47.74 48.91 47.74 48.90 26,231 +0.43(+0.89%)
Mar 31, 2014 49.15 49.15 48.24 48.47 14,403 +0.61(+1.28%)
Mar 28, 2014 47.54 48.10 47.54 47.85 12,813 +0.21(+0.43%)
Mar 27, 2014 47.85 47.89 47.55 47.65 13,039 -0.15(-0.32%)
Mar 26, 2014 48.82 48.82 47.73 47.80 50,859 -0.39(-0.81%)
Mar 25, 2014 48.21 48.28 48.18 48.19 8,060 +0.10(+0.21%)
Mar 24, 2014 47.91 48.17 47.85 48.09 6,487 -0.43(-0.88%)
Mar 21, 2014 48.91 48.91 48.52 48.52 1,613 -0.05(-0.10%)
Mar 20, 2014 49.19 49.19 48.22 48.56 7,575 +0.21(+0.44%)
Mar 19, 2014 48.22 48.65 48.11 48.35 7,693 -0.29(-0.60%)
Mar 18, 2014 48.50 48.72 48.46 48.64 8,356 +0.42(+0.87%)
Mar 17, 2014 47.64 48.37 47.64 48.22 13,072 +0.66(+1.38%)
Mar 14, 2014 47.56 47.56 47.56 47.56 104 +0.00(+0.00%)
Mar 13, 2014 47.77 47.77 47.56 47.56 1,449 -0.56(-1.17%)
Mar 12, 2014 49.29 49.29 47.80 48.13 3,950 -0.27(-0.56%)
Mar 11, 2014 48.52 48.52 48.40 48.40 706 +0.06(+0.11%)
Mar 10, 2014 47.98 48.37 47.98 48.34 1,755 -0.10(-0.20%)
Mar 07, 2014 48.48 48.57 48.42 48.44 2,545 -0.12(-0.24%)
Mar 06, 2014 48.55 48.56 48.54 48.56 2,188 +0.13(+0.28%)
Mar 05, 2014 48.51 48.52 48.36 48.42 7,955 +0.06(+0.12%)
Mar 04, 2014 48.25 48.40 48.19 48.36 2,150 +0.79(+1.66%)
Mar 03, 2014 47.29 47.70 47.29 47.57 1,891 +0.07(+0.15%)
Feb 28, 2014 47.50 47.50 47.50 47.50 63 +0.00(+0.00%)
Feb 27, 2014 47.50 47.50 47.50 47.50 118 +0.00(+0.00%)
Feb 25, 2014 47.50 47.50 47.50 47.50 0 -0.17(-0.37%)
Feb 24, 2014 47.68 47.68 47.68 47.68 283 +0.49(+1.04%)
Feb 21, 2014 47.18 47.18 47.18 47.18 466 +0.23(+0.49%)
Feb 20, 2014 46.86 46.95 46.86 46.95 664 -0.09(-0.19%)
Feb 19, 2014 47.74 47.74 47.04 47.04 957 -0.08(-0.17%)
Feb 18, 2014 47.12 47.38 47.12 47.12 538 +0.22(+0.46%)
Feb 14, 2014 46.91 46.91 46.91 46.91 252 +0.12(+0.26%)
Feb 13, 2014 46.38 46.80 46.38 46.78 2,076 +0.45(+0.97%)
Feb 12, 2014 46.34 46.34 46.34 46.34 27 +0.00(+0.00%)
Feb 11, 2014 45.93 46.36 45.91 46.34 1,715 +0.68(+1.48%)
Feb 10, 2014 45.77 45.78 45.66 45.66 2,144 -0.15(-0.32%)
Feb 07, 2014 45.56 45.80 45.51 45.80 3,983 +1.13(+2.52%)
Feb 05, 2014 44.68 44.68 44.68 44.68 126 +0.07(+0.16%)
Feb 04, 2014 44.61 44.61 44.61 44.61 47 +0.00(+0.00%)
Feb 03, 2014 45.19 45.19 44.61 44.61 1,190 -1.32(-2.88%)
Jan 31, 2014 45.93 45.93 45.93 45.93 1,048 +0.14(+0.31%)
Jan 30, 2014 45.79 45.79 45.79 45.79 259 +0.55(+1.22%)
Jan 29, 2014 45.23 45.25 45.22 45.23 1,637 -0.63(-1.38%)
Jan 28, 2014 45.87 45.87 45.87 45.87 122 +0.00(+0.00%)
Jan 27, 2014 46.00 46.18 45.84 45.87 3,289 -0.21(-0.45%)
Jan 24, 2014 46.54 46.54 46.07 46.07 3,623 -0.93(-1.97%)
Jan 23, 2014 47.16 47.16 47.00 47.00 252 -0.35(-0.74%)
Jan 21, 2014 47.35 47.35 47.35 47.35 504 +0.24(+0.50%)
Jan 17, 2014 47.11 47.11 47.11 47.11 0 +0.00(+0.00%)
Jan 16, 2014 47.14 47.16 47.11 47.11 2,823 -0.13(-0.29%)
Jan 15, 2014 47.25 47.25 47.25 47.25 259 +0.10(+0.20%)
Jan 14, 2014 47.08 47.15 47.08 47.15 794 +0.53(+1.14%)
Jan 13, 2014 47.04 47.04 46.62 46.62 612 -0.34(-0.73%)
Jan 10, 2014 46.96 46.96 46.96 46.96 1 +0.00(+0.00%)
Jan 08, 2014 46.96 46.96 46.96 46.96 378 -0.01(-0.02%)
Jan 07, 2014 47.68 47.68 46.97 46.97 5,372 +0.42(+0.91%)
Jan 06, 2014 46.60 46.60 46.55 46.55 649 +0.04(+0.08%)
Jan 03, 2014 46.53 46.53 46.51 46.51 4,092 -0.08(-0.17%)
Jan 02, 2014 46.76 46.76 46.59 46.59 990 -0.02(-0.03%)
Dec 30, 2013 46.23 46.60 46.60 46.60 756 -0.05(-0.10%)
Dec 27, 2013 46.67 46.68 46.52 46.65 1,299 -0.01(-0.02%)
Dec 26, 2013 46.66 46.66 46.66 46.66 296 +0.33(+0.72%)
Dec 23, 2013 45.99 46.33 46.33 46.33 504 +0.57(+1.25%)
Dec 20, 2013 45.75 45.75 45.75 45.75 5 +0.00(+0.00%)
Dec 19, 2013 45.79 45.79 45.75 45.75 1,233 -0.02(-0.05%)
Dec 18, 2013 45.13 45.78 45.13 45.78 3,318 +0.38(+0.83%)
Dec 17, 2013 45.22 45.40 45.15 45.40 1,585 -0.02(-0.05%)
Dec 16, 2013 45.42 45.42 45.42 45.42 407 +0.39(+0.86%)
Dec 13, 2013 45.03 45.03 45.03 45.03 259 +0.00(+0.00%)
Dec 12, 2013 44.84 45.03 44.81 45.03 1,212 -0.01(-0.02%)
Dec 11, 2013 45.22 45.22 45.03 45.04 525 -0.67(-1.46%)
Dec 10, 2013 45.71 45.71 45.71 45.71 430 +0.66(+1.46%)
Dec 09, 2013 45.05 45.05 45.05 45.05 215 +0.00(+0.00%)
Dec 05, 2013 45.05 45.05 45.05 45.05 0 -0.14(-0.30%)
Dec 04, 2013 44.98 45.39 44.31 45.19 4,820 -0.13(-0.30%)
Dec 03, 2013 45.30 45.32 45.30 45.32 441 -0.74(-1.60%)
Nov 29, 2013 46.06 46.06 46.06 46.06 0 +0.24(+0.52%)
Nov 27, 2013 45.89 45.92 45.82 45.82 1,929 +0.09(+0.19%)
Nov 26, 2013 45.65 45.73 45.65 45.73 269 +0.09(+0.19%)
Nov 25, 2013 45.74 45.75 45.65 45.65 2,421 +0.19(+0.42%)
Nov 22, 2013 45.37 45.46 45.37 45.46 858 +0.27(+0.60%)
Nov 21, 2013 45.19 45.19 45.19 45.19 597 +0.21(+0.47%)
Nov 20, 2013 44.97 44.97 44.97 44.97 449 +0.07(+0.16%)
Nov 19, 2013 45.21 45.21 44.90 44.90 1,722 -0.33(-0.74%)
Nov 18, 2013 45.30 45.34 45.23 45.23 3,221 +0.00(+0.00%)
Nov 15, 2013 45.18 45.23 45.18 45.23 778 +0.07(+0.15%)
Nov 14, 2013 44.79 45.17 44.79 45.17 449 +0.45(+1.01%)
Nov 12, 2013 44.77 44.77 44.72 44.72 519 +0.12(+0.28%)
Nov 08, 2013 44.60 44.59 44.59 44.59 882 +0.33(+0.74%)
Nov 07, 2013 44.27 44.27 44.27 44.27 252 -0.26(-0.59%)
Nov 06, 2013 44.35 44.53 44.35 44.53 1,233 -0.02(-0.04%)
Nov 05, 2013 44.49 44.54 44.49 44.54 756 +0.26(+0.59%)
Nov 04, 2013 44.38 44.38 44.28 44.28 252 +0.36(+0.81%)
Nov 01, 2013 44.06 44.06 43.92 43.92 567 -0.14(-0.32%)
Oct 31, 2013 44.06 44.06 44.06 44.06 176 -0.04(-0.10%)
Oct 30, 2013 44.32 44.32 44.11 44.11 756 -0.24(-0.54%)
Oct 29, 2013 44.31 44.35 44.31 44.35 538 +0.19(+0.43%)
Oct 28, 2013 44.16 44.16 44.09 44.15 1,084 +0.04(+0.09%)
Oct 25, 2013 45.79 45.79 44.07 44.12 1,104 +0.07(+0.15%)
Oct 24, 2013 44.05 44.05 44.05 44.05 454 +0.28(+0.65%)
Oct 23, 2013 44.08 44.08 43.77 43.77 378 -0.30(-0.68%)
Oct 22, 2013 44.00 44.09 44.00 44.07 2,434 +1.28(+2.99%)
Oct 14, 2013 42.79 42.79 42.79 42.79 252 +0.77(+1.82%)
Oct 08, 2013 42.02 42.02 42.02 42.02 630 -0.55(-1.29%)
Oct 04, 2013 42.49 42.57 42.57 42.57 378 +0.22(+0.51%)
Oct 03, 2013 42.32 42.35 42.32 42.35 252 -0.22(-0.51%)
Oct 02, 2013 42.34 42.57 42.34 42.57 378 +0.23(+0.56%)
Sep 30, 2013 42.33 42.33 42.33 42.33 378 -0.11(-0.27%)
Sep 27, 2013 42.45 42.45 42.45 42.45 758 +0.02(+0.04%)
Sep 25, 2013 42.95 42.43 42.43 42.43 504 -0.19(-0.44%)
Sep 20, 2013 42.62 42.62 42.62 42.62 1,135 -0.08(-0.19%)
Sep 19, 2013 42.70 42.70 42.70 42.70 1,135 +0.04(+0.09%)
Sep 18, 2013 42.27 42.66 42.27 42.66 630 +0.39(+0.92%)
Sep 17, 2013 42.26 42.27 42.25 42.27 3,783 +0.07(+0.16%)
Sep 16, 2013 42.20 42.20 42.20 42.20 252 +0.52(+1.24%)
Sep 11, 2013 41.69 41.68 41.68 41.68 252 +0.05(+0.13%)
Sep 10, 2013 41.62 41.63 41.43 41.63 1,897 +0.20(+0.48%)
Sep 09, 2013 41.40 41.44 41.40 41.44 505 +0.47(+1.16%)
Sep 06, 2013 40.86 41.00 40.86 40.96 5,312 +0.42(+1.03%)
Aug 29, 2013 40.53 40.54 40.54 40.54 379 +0.37(+0.93%)
Aug 27, 2013 40.26 40.17 40.17 40.17 379 -0.84(-2.04%)
Aug 22, 2013 40.97 41.01 41.01 41.01 1,517 +0.11(+0.27%)
Aug 20, 2013 40.90 40.90 40.90 40.90 632 +0.17(+0.41%)
Aug 19, 2013 40.73 40.73 40.73 40.73 126 -0.13(-0.33%)
Aug 16, 2013 40.86 40.87 40.86 40.87 252 -0.52(-1.25%)
Aug 14, 2013 41.38 41.38 41.38 41.38 252 +0.03(+0.08%)
Aug 13, 2013 41.35 41.35 41.35 41.35 189 -0.12(-0.30%)
Aug 12, 2013 41.47 41.47 41.47 41.47 345 +0.08(+0.19%)
Aug 09, 2013 41.40 41.40 41.40 41.40 126 +0.07(+0.17%)
Aug 08, 2013 41.40 41.40 41.32 41.32 4,427 +0.16(+0.39%)
Aug 07, 2013 41.78 41.78 41.16 41.16 2,012 -0.60(-1.43%)
Aug 06, 2013 41.89 41.89 41.76 41.76 252 -0.02(-0.05%)
Aug 02, 2013 41.78 41.78 41.78 41.78 126 -0.07(-0.17%)
Aug 01, 2013 41.69 41.85 41.69 41.85 758 +0.61(+1.48%)
Jul 30, 2013 41.25 41.24 41.24 41.24 126 +0.20(+0.48%)
Jul 29, 2013 41.13 41.22 41.05 41.05 505 -0.00(-0.01%)
Jul 25, 2013 41.03 41.05 41.05 41.05 505 +0.03(+0.08%)
Jul 24, 2013 41.25 41.25 41.02 41.02 379 +0.07(+0.18%)
Jul 18, 2013 40.94 40.94 40.94 40.94 0 +0.09(+0.23%)
Jul 17, 2013 40.87 40.87 40.85 40.85 277 -0.01(-0.02%)
Jul 16, 2013 40.86 40.86 40.86 40.86 126 -0.21(-0.52%)
Jul 15, 2013 41.18 41.18 40.89 41.07 901 +0.32(+0.78%)
Jul 12, 2013 40.81 40.81 40.75 40.76 2,403 +0.49(+1.22%)
Jul 10, 2013 40.27 40.26 40.26 40.26 252 -0.17(-0.43%)
Jul 09, 2013 40.44 40.44 40.44 40.44 126 +0.24(+0.59%)
Jul 08, 2013 40.20 40.20 40.20 40.20 126 +0.42(+1.05%)
Jul 05, 2013 39.78 39.78 39.78 39.78 252 +0.29(+0.74%)
Jul 03, 2013 39.49 39.49 39.49 39.49 4,553 -0.12(-0.30%)
Jul 02, 2013 39.85 39.89 39.55 39.61 1,311 -0.29(-0.73%)
Jul 01, 2013 39.90 39.90 39.90 39.90 252 +1.35(+3.50%)
Jun 25, 2013 38.55 38.55 38.55 38.55 0 +0.09(+0.23%)
Jun 24, 2013 38.14 38.53 38.14 38.46 4,342 -0.55(-1.40%)
Jun 21, 2013 40.72 40.72 39.01 39.01 4,553 -0.04(-0.10%)
Jun 20, 2013 39.53 39.53 39.05 39.05 252 -1.15(-2.87%)
Jun 19, 2013 40.32 40.32 40.20 40.20 6,324 -0.12(-0.29%)
Jun 18, 2013 40.32 40.32 40.32 40.32 2,909 +0.21(+0.51%)
Jun 14, 2013 39.92 40.11 40.11 40.11 885 +0.07(+0.18%)
Jun 13, 2013 40.04 40.05 40.04 40.04 2,023 -0.06(-0.14%)
Jun 11, 2013 40.10 40.10 40.10 40.10 0 -0.08(-0.20%)
Jun 10, 2013 40.25 40.27 40.18 40.18 1,138 +0.71(+1.79%)
Jun 06, 2013 39.47 39.47 39.47 39.47 0 +0.00(+0.00%)
Jun 05, 2013 39.96 39.96 39.47 39.47 379 -0.56(-1.41%)
Jun 04, 2013 40.04 40.04 40.04 40.04 632 +0.22(+0.56%)
Jun 03, 2013 40.00 40.00 39.81 39.81 3,162 -0.90(-2.21%)
May 23, 2013 40.72 40.72 40.72 40.72 0 -0.63(-1.53%)
May 22, 2013 41.35 41.35 41.35 41.35 449 -0.03(-0.08%)
May 20, 2013 41.38 41.38 41.38 41.38 505 +0.08(+0.19%)
May 17, 2013 41.44 41.44 41.06 41.30 2,782 +0.28(+0.67%)
May 16, 2013 41.10 41.10 41.01 41.02 3,162 -0.13(-0.33%)
May 15, 2013 40.96 41.29 40.96 41.16 16,190 +0.47(+1.15%)
May 13, 2013 40.68 40.69 40.68 40.69 2,940 +0.09(+0.23%)
May 10, 2013 40.60 40.60 40.60 40.60 183 -0.13(-0.31%)
May 09, 2013 40.63 40.82 40.60 40.72 25,384 +0.09(+0.21%)
May 08, 2013 40.70 40.72 40.64 40.64 498 +0.04(+0.09%)
May 07, 2013 40.68 40.68 40.52 40.60 4,300 +0.23(+0.58%)
May 06, 2013 40.25 40.39 40.25 40.37 8,408 +0.11(+0.28%)
May 03, 2013 40.25 40.32 40.25 40.25 14,657 +0.66(+1.67%)
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.