Fundamentals First ETF (KNOW)
BATS: KNOW · Real-Time Price · USD
12.50
+0.07 (0.55%)
Mar 4, 2026, 1:49 PM EST - Market open
KNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 12.55 | 12.55 | 12.26 | 12.43 | 12.43 | -1.25% | 16,581 |
| Mar 2, 2026 | 12.57 | 12.59 | 12.57 | 12.59 | 12.59 | -0.91% | 385 |
| Feb 27, 2026 | 12.60 | 12.71 | 12.60 | 12.71 | 12.71 | 0.67% | 1,456 |
| Feb 26, 2026 | 12.60 | 12.62 | 12.60 | 12.62 | 12.62 | 0.23% | 669 |
| Feb 25, 2026 | 12.63 | 12.63 | 12.59 | 12.59 | 12.59 | 0.10% | 158 |
| Feb 24, 2026 | 12.59 | 12.60 | 12.58 | 12.58 | 12.58 | 0.19% | 13,808 |
| Feb 23, 2026 | 12.50 | 12.56 | 12.50 | 12.56 | 12.56 | 0.27% | 1,292 |
| Feb 20, 2026 | 12.54 | 12.54 | 12.52 | 12.52 | 12.52 | 0.20% | 264 |
| Feb 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.19% | 16 |
| Feb 18, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.12% | 21 |
| Feb 17, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.02% | 9 |
| Feb 13, 2026 | 12.46 | 12.55 | 12.46 | 12.50 | 12.50 | 0.86% | 3,187 |
| Feb 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% | 97 |
| Feb 11, 2026 | 12.46 | 12.48 | 12.46 | 12.48 | 12.48 | 0.73% | 276 |
| Feb 10, 2026 | 12.42 | 12.42 | 12.39 | 12.39 | 12.39 | 0.12% | 193 |
| Feb 9, 2026 | 12.39 | 12.39 | 12.33 | 12.37 | 12.37 | 0.53% | 371 |
| Feb 6, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.30 | 1.44% | 34 |
| Feb 5, 2026 | 12.15 | 12.15 | 12.13 | 12.13 | 12.13 | -0.39% | 636 |
| Feb 4, 2026 | 12.20 | 12.20 | 12.18 | 12.18 | 12.18 | 0.59% | 269 |
| Feb 3, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.25% | 6 |
| Feb 2, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.58% | 12 |
| Jan 30, 2026 | 12.05 | 12.05 | 12.01 | 12.01 | 12.01 | -0.92% | 1,012 |
| Jan 29, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.38% | 105 |
| Jan 28, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.03% | 32 |
| Jan 27, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.57% | 6 |
| Jan 26, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.25% | 63 |
| Jan 23, 2026 | 11.95 | 11.98 | 11.95 | 11.98 | 11.98 | -0.17% | 412 |
| Jan 22, 2026 | 11.97 | 12.01 | 11.97 | 12.00 | 12.00 | 0.50% | 208 |
| Jan 21, 2026 | 11.95 | 11.95 | 11.94 | 11.94 | 11.94 | 0.60% | 154 |
| Jan 20, 2026 | 11.84 | 11.86 | 11.84 | 11.86 | 11.86 | -0.80% | 171 |
| Jan 16, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.13% | 1,008 |
| Jan 15, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.89% | 8 |
| Jan 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.08% | 116 |
| Jan 13, 2026 | 11.84 | 11.84 | 11.83 | 11.83 | 11.83 | 0.38% | 106 |
| Jan 12, 2026 | 11.77 | 11.79 | 11.75 | 11.79 | 11.79 | 0.21% | 484 |
| Jan 9, 2026 | 11.72 | 11.77 | 11.72 | 11.76 | 11.76 | 1.07% | 730 |
| Jan 8, 2026 | 11.60 | 11.66 | 11.60 | 11.64 | 11.64 | 0.39% | 3,621 |
| Jan 7, 2026 | 11.59 | 11.62 | 11.54 | 11.59 | 11.59 | -0.47% | 2,167 |
| Jan 6, 2026 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 0.69% | 111 |
| Jan 5, 2026 | 11.51 | 11.59 | 11.51 | 11.57 | 11.57 | 0.73% | 209 |
| Jan 2, 2026 | 11.43 | 11.48 | 11.43 | 11.48 | 11.48 | 0.56% | 418 |
| Dec 31, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.51% | 30 |
| Dec 30, 2025 | 11.45 | 11.48 | 11.44 | 11.48 | 11.47 | -0.12% | 306 |
| Dec 29, 2025 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | -0.05% | 112 |
| Dec 26, 2025 | 11.53 | 11.56 | 11.43 | 11.50 | 11.50 | 0.22% | 862 |
| Dec 24, 2025 | 11.44 | 11.47 | 11.44 | 11.47 | 11.47 | 0.31% | 489 |
| Dec 23, 2025 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 0.09% | 108 |
| Dec 22, 2025 | 11.45 | 11.45 | 11.43 | 11.43 | 11.43 | 0.25% | 204 |
| Dec 19, 2025 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 0.01% | 575 |
| Dec 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 0.40% | 7 |
| Dec 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.31 | -0.44% | 84 |
| Dec 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | -0.48% | 6 |
| Dec 15, 2025 | 11.49 | 11.49 | 11.40 | 11.46 | 11.42 | 0.17% | 1,005 |
| Dec 12, 2025 | 11.53 | 11.53 | 11.43 | 11.44 | 11.40 | -0.78% | 725 |
| Dec 11, 2025 | 11.47 | 11.53 | 11.47 | 11.53 | 11.49 | 0.91% | 215 |
| Dec 10, 2025 | 11.33 | 11.42 | 11.32 | 11.42 | 11.38 | 0.23% | 1,706 |
| Dec 9, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.36 | -0.16% | 218 |
| Dec 8, 2025 | 11.45 | 11.45 | 11.41 | 11.41 | 11.37 | -0.58% | 1,108 |
| Dec 5, 2025 | 11.41 | 11.48 | 11.41 | 11.48 | 11.44 | 0.48% | 356 |
| Dec 4, 2025 | 11.48 | 11.48 | 11.43 | 11.43 | 11.39 | 0.26% | 106 |
| Dec 3, 2025 | 11.32 | 11.40 | 11.32 | 11.40 | 11.36 | 0.54% | 277 |
| Dec 2, 2025 | 11.28 | 11.33 | 11.27 | 11.33 | 11.30 | 0.08% | 416 |
| Dec 1, 2025 | 11.30 | 11.33 | 11.29 | 11.33 | 11.29 | -0.27% | 1,006 |
| Nov 28, 2025 | 11.30 | 11.37 | 11.29 | 11.36 | 11.32 | 0.10% | 1,606 |
| Nov 26, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.31 | 0.58% | 208 |
| Nov 25, 2025 | 11.23 | 11.28 | 11.23 | 11.28 | 11.24 | 0.89% | 106 |
| Nov 24, 2025 | 11.12 | 11.18 | 11.12 | 11.18 | 11.14 | 0.40% | 112 |
| Nov 21, 2025 | 10.99 | 11.14 | 10.98 | 11.14 | 11.10 | 0.92% | 2,155 |
| Nov 20, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.00 | -0.68% | 6 |
| Nov 19, 2025 | 11.10 | 11.11 | 11.10 | 11.11 | 11.07 | 0.14% | 203 |
| Nov 18, 2025 | 11.06 | 11.09 | 11.06 | 11.09 | 11.06 | -0.06% | 1,108 |
| Nov 17, 2025 | 11.16 | 11.16 | 11.10 | 11.10 | 11.06 | -0.75% | 109 |
| Nov 14, 2025 | 11.20 | 11.20 | 11.18 | 11.19 | 11.15 | -0.36% | 496 |
| Nov 13, 2025 | 11.25 | 11.25 | 11.18 | 11.23 | 11.19 | -0.97% | 695 |
| Nov 12, 2025 | 11.28 | 11.34 | 11.28 | 11.34 | 11.30 | 0.05% | 306 |
| Nov 11, 2025 | 11.26 | 11.39 | 11.26 | 11.33 | 11.29 | 0.39% | 883 |
| Nov 10, 2025 | 11.20 | 11.29 | 11.09 | 11.29 | 11.25 | 0.80% | 1,429 |
| Nov 7, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 11.16 | 0.02% | 107 |
| Nov 6, 2025 | 11.14 | 11.19 | 11.14 | 11.19 | 11.16 | -0.31% | 133 |
| Nov 5, 2025 | 11.19 | 11.25 | 11.19 | 11.23 | 11.19 | 0.74% | 206 |
| Nov 4, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.11 | -0.88% | 108 |
| Nov 3, 2025 | 11.12 | 11.25 | 11.12 | 11.25 | 11.21 | 0.09% | 257 |
| Oct 31, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.20 | - | 6 |
| Oct 30, 2025 | 11.22 | 11.24 | 11.22 | 11.24 | 11.20 | -0.53% | 1,110 |
| Oct 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | -1.14% | 206 |
| Oct 28, 2025 | 11.41 | 11.45 | 11.36 | 11.43 | 11.39 | -0.17% | 1,441 |
| Oct 27, 2025 | 11.39 | 11.48 | 11.39 | 11.45 | 11.41 | 0.44% | 559 |
| Oct 24, 2025 | 11.43 | 11.43 | 11.30 | 11.40 | 11.36 | 0.15% | 8,193 |
| Oct 23, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.34 | 0.79% | 6 |
| Oct 22, 2025 | 11.28 | 11.34 | 11.21 | 11.29 | 11.25 | -0.27% | 881 |
| Oct 21, 2025 | 11.26 | 11.36 | 11.26 | 11.32 | 11.28 | 0.84% | 451 |
| Oct 20, 2025 | 11.21 | 11.23 | 11.12 | 11.23 | 11.19 | 0.94% | 8,129 |
| Oct 17, 2025 | 11.22 | 11.22 | 11.04 | 11.12 | 11.08 | -1.07% | 42,388 |
| Oct 16, 2025 | 11.22 | 11.24 | 11.22 | 11.24 | 11.20 | -0.22% | 211 |
| Oct 15, 2025 | 11.26 | 11.27 | 11.26 | 11.27 | 11.23 | 0.49% | 106 |
| Oct 14, 2025 | 11.26 | 11.26 | 11.21 | 11.21 | 11.17 | 0.36% | 107 |
| Oct 13, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.13 | 0.77% | 6 |
| Oct 10, 2025 | 11.26 | 11.27 | 11.09 | 11.09 | 11.05 | -1.75% | 1,507 |
| Oct 9, 2025 | 11.30 | 11.30 | 11.28 | 11.28 | 11.24 | -1.08% | 847 |
| Oct 8, 2025 | 11.40 | 11.41 | 11.40 | 11.41 | 11.37 | 0.32% | 130 |