AXS Knowledge Leaders ETF (KNO)
NYSEARCA: KNO · Real-Time Price · USD
54.39
-0.99 (-1.79%)
Mar 5, 2026, 4:00 PM EST - Market closed
KNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.92 | 54.39 | 53.92 | 54.39 | 54.39 | -1.79% | 309 |
| Mar 4, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 1.19% | 10 |
| Mar 3, 2026 | 53.76 | 54.76 | 53.76 | 54.73 | 54.73 | -2.68% | 1,019 |
| Mar 2, 2026 | 55.99 | 56.28 | 55.99 | 56.23 | 56.23 | -1.57% | 1,282 |
| Feb 27, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - | 280 |
| Feb 26, 2026 | 57.17 | 57.25 | 57.13 | 57.13 | 57.13 | -0.39% | 4,078 |
| Feb 25, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.35 | 0.70% | 225 |
| Feb 24, 2026 | 57.11 | 57.11 | 56.96 | 56.96 | 56.96 | 0.35% | 529 |
| Feb 23, 2026 | 56.77 | 56.77 | 56.76 | 56.76 | 56.76 | -0.50% | 631 |
| Feb 20, 2026 | 56.95 | 57.04 | 56.95 | 57.04 | 57.04 | 0.82% | 462 |
| Feb 19, 2026 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.25% | 64 |
| Feb 18, 2026 | 56.85 | 56.85 | 56.72 | 56.72 | 56.72 | 0.52% | 604 |
| Feb 17, 2026 | 56.02 | 56.43 | 56.02 | 56.43 | 56.43 | -0.19% | 413 |
| Feb 13, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.65% | 115 |
| Feb 12, 2026 | 56.93 | 56.93 | 56.17 | 56.17 | 56.17 | -0.78% | 727 |
| Feb 11, 2026 | 56.47 | 56.65 | 56.03 | 56.61 | 56.61 | 1.18% | 953 |
| Feb 10, 2026 | 56.19 | 56.19 | 55.95 | 55.95 | 55.95 | 0.43% | 304 |
| Feb 9, 2026 | 55.45 | 55.72 | 55.45 | 55.72 | 55.72 | 0.83% | 274 |
| Feb 6, 2026 | 55.07 | 55.26 | 55.07 | 55.26 | 55.26 | 1.77% | 2,827 |
| Feb 5, 2026 | 54.25 | 54.55 | 54.25 | 54.30 | 54.30 | -0.82% | 3,248 |
| Feb 4, 2026 | 54.86 | 54.86 | 54.75 | 54.75 | 54.75 | -0.77% | 344 |
| Feb 3, 2026 | 55.11 | 55.18 | 55.02 | 55.18 | 55.18 | 0.34% | 635 |
| Feb 2, 2026 | 54.65 | 55.06 | 54.65 | 54.99 | 54.99 | 0.88% | 1,906 |
| Jan 30, 2026 | 54.78 | 54.93 | 54.50 | 54.51 | 54.51 | -1.05% | 1,024 |
| Jan 29, 2026 | 55.15 | 55.15 | 54.61 | 55.09 | 55.09 | 0.40% | 855 |
| Jan 28, 2026 | 54.79 | 54.89 | 54.68 | 54.87 | 54.87 | -0.11% | 1,309 |
| Jan 27, 2026 | 54.76 | 54.95 | 54.76 | 54.93 | 54.93 | 1.29% | 625 |
| Jan 26, 2026 | 54.32 | 54.44 | 54.23 | 54.23 | 54.23 | 0.26% | 647 |
| Jan 23, 2026 | 54.02 | 54.17 | 53.95 | 54.09 | 54.09 | 0.04% | 3,445 |
| Jan 22, 2026 | 54.00 | 54.16 | 53.87 | 54.07 | 54.07 | 0.48% | 477 |
| Jan 21, 2026 | 53.62 | 53.97 | 53.30 | 53.82 | 53.82 | 1.78% | 6,808 |
| Jan 20, 2026 | 53.28 | 53.28 | 52.88 | 52.88 | 52.88 | -1.27% | 209 |
| Jan 16, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.57% | 136 |
| Jan 15, 2026 | 53.15 | 53.29 | 53.15 | 53.26 | 53.26 | 0.17% | 2,206 |
| Jan 14, 2026 | 53.07 | 53.17 | 53.07 | 53.17 | 53.17 | 0.56% | 183 |
| Jan 13, 2026 | 53.21 | 53.21 | 52.87 | 52.87 | 52.87 | -1.01% | 357 |
| Jan 12, 2026 | 53.28 | 53.41 | 53.28 | 53.41 | 53.41 | 0.17% | 111 |
| Jan 9, 2026 | 53.19 | 53.39 | 53.16 | 53.32 | 53.32 | 1.26% | 3,817 |
| Jan 8, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.08% | 20 |
| Jan 7, 2026 | 52.80 | 52.86 | 52.66 | 52.70 | 52.70 | 0.27% | 2,016 |
| Jan 6, 2026 | 52.13 | 52.57 | 52.13 | 52.56 | 52.56 | 1.02% | 849 |
| Jan 5, 2026 | 52.04 | 52.04 | 52.03 | 52.03 | 52.03 | 0.39% | 107 |
| Jan 2, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 1.08% | 7 |
| Dec 31, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.53% | 6 |
| Dec 30, 2025 | 51.61 | 51.61 | 51.00 | 51.55 | 51.55 | -0.10% | 414 |
| Dec 29, 2025 | 51.22 | 51.61 | 50.99 | 51.61 | 51.61 | 0.21% | 540 |
| Dec 26, 2025 | 51.49 | 51.50 | 51.35 | 51.50 | 51.50 | -0.02% | 2,758 |
| Dec 24, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.35% | 93 |
| Dec 23, 2025 | 51.28 | 51.33 | 51.28 | 51.33 | 51.33 | -0.95% | 1,356 |
| Dec 22, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.27 | 0.65% | 106 |
| Dec 19, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 50.94 | 0.78% | 6 |
| Dec 18, 2025 | 51.16 | 51.16 | 51.09 | 51.09 | 50.54 | 0.84% | 334 |
| Dec 17, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.12 | -1.04% | 5 |
| Dec 16, 2025 | 51.17 | 51.29 | 51.08 | 51.20 | 50.65 | -0.52% | 404 |
| Dec 15, 2025 | 51.61 | 51.68 | 51.47 | 51.47 | 50.92 | 0.16% | 204 |
| Dec 12, 2025 | 51.43 | 51.48 | 51.38 | 51.38 | 50.83 | -1.10% | 206 |
| Dec 11, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.40 | 0.26% | 4 |
| Dec 10, 2025 | 51.41 | 51.85 | 51.32 | 51.82 | 51.26 | 1.23% | 2,027 |
| Dec 9, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.64 | 0.05% | 6 |
| Dec 8, 2025 | 51.18 | 51.18 | 51.14 | 51.16 | 50.61 | -0.33% | 429 |
| Dec 5, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 50.78 | 0.39% | 20 |
| Dec 4, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.59 | 0.13% | 14 |
| Dec 3, 2025 | 51.06 | 51.07 | 51.06 | 51.07 | 50.52 | 0.23% | 328 |
| Dec 2, 2025 | 50.88 | 50.95 | 50.82 | 50.95 | 50.41 | -0.34% | 306 |
| Dec 1, 2025 | 51.13 | 51.13 | 51.12 | 51.12 | 50.58 | -0.30% | 104 |
| Nov 28, 2025 | 51.22 | 51.28 | 51.22 | 51.28 | 50.73 | 0.30% | 605 |
| Nov 26, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.58 | 0.71% | 11 |
| Nov 25, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.22 | 1.11% | 132 |
| Nov 24, 2025 | 50.11 | 50.20 | 50.07 | 50.20 | 49.67 | 0.69% | 948 |
| Nov 21, 2025 | 49.43 | 49.95 | 49.43 | 49.86 | 49.32 | 1.81% | 211 |
| Nov 20, 2025 | 49.99 | 49.99 | 48.97 | 48.97 | 48.45 | -1.63% | 944 |
| Nov 19, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.25 | -0.16% | 165 |
| Nov 18, 2025 | 49.80 | 50.03 | 49.80 | 49.87 | 49.33 | -1.27% | 1,229 |
| Nov 17, 2025 | 50.88 | 50.88 | 50.51 | 50.51 | 49.97 | -0.89% | 112 |
| Nov 14, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.42 | 0.12% | 5 |
| Nov 13, 2025 | 51.45 | 51.45 | 50.90 | 50.90 | 50.36 | -0.97% | 115 |
| Nov 12, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.85 | 0.49% | 306 |
| Nov 11, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.60 | 0.16% | 6 |
| Nov 10, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.52 | 1.07% | 10 |
| Nov 7, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 49.99 | 0.34% | 12 |
| Nov 6, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.82 | -0.45% | 7 |
| Nov 5, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.04 | 1.32% | 19 |
| Nov 4, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.39 | -1.27% | 21 |
| Nov 3, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.02 | -0.01% | 124 |
| Oct 31, 2025 | 50.50 | 50.57 | 50.50 | 50.57 | 50.03 | -0.14% | 1,191 |
| Oct 30, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.10 | -0.13% | 16 |
| Oct 29, 2025 | 51.07 | 51.09 | 50.71 | 50.71 | 50.17 | -1.41% | 1,992 |
| Oct 28, 2025 | 51.33 | 51.44 | 51.33 | 51.44 | 50.89 | -0.54% | 304 |
| Oct 27, 2025 | 51.71 | 51.71 | 51.62 | 51.71 | 51.16 | 0.51% | 1,080 |
| Oct 24, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 50.90 | 0.59% | 169 |
| Oct 23, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.60 | 0.44% | 18 |
| Oct 22, 2025 | 51.09 | 51.09 | 50.93 | 50.93 | 50.38 | 0.09% | 491 |
| Oct 21, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.34 | -0.25% | 45 |
| Oct 20, 2025 | 50.97 | 51.01 | 50.97 | 51.01 | 50.47 | 0.78% | 548 |
| Oct 17, 2025 | 50.48 | 50.62 | 50.39 | 50.62 | 50.08 | 0.40% | 3,088 |
| Oct 16, 2025 | 50.56 | 50.65 | 50.38 | 50.42 | 49.88 | -0.01% | 11,335 |
| Oct 15, 2025 | 50.54 | 50.54 | 50.37 | 50.42 | 49.88 | 0.51% | 669 |
| Oct 14, 2025 | 49.87 | 50.27 | 49.87 | 50.16 | 49.62 | 0.19% | 1,384 |
| Oct 13, 2025 | 50.01 | 50.11 | 49.97 | 50.07 | 49.53 | 0.82% | 3,071 |
| Oct 10, 2025 | 50.53 | 50.53 | 49.59 | 49.66 | 49.13 | -2.07% | 23,937 |