Fundamentals First ETF (KNOW)
BATS: KNOW · Real-Time Price · USD
11.48
+0.05 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
11.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
KNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.13% | 89 |
| Dec 4, 2025 | 11.48 | 11.48 | 11.43 | 11.43 | 11.43 | 0.26% | 106 |
| Dec 3, 2025 | 11.32 | 11.40 | 11.32 | 11.40 | 11.40 | 0.54% | 277 |
| Dec 2, 2025 | 11.28 | 11.33 | 11.27 | 11.33 | 11.33 | 0.08% | 416 |
| Dec 1, 2025 | 11.30 | 11.33 | 11.29 | 11.33 | 11.33 | -0.27% | 1,006 |
| Nov 28, 2025 | 11.30 | 11.37 | 11.29 | 11.36 | 11.36 | 0.10% | 1,606 |
| Nov 26, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.34 | 0.58% | 208 |
| Nov 25, 2025 | 11.23 | 11.28 | 11.23 | 11.28 | 11.28 | 0.89% | 106 |
| Nov 24, 2025 | 11.12 | 11.18 | 11.12 | 11.18 | 11.18 | 0.40% | 112 |
| Nov 21, 2025 | 10.99 | 11.14 | 10.98 | 11.14 | 11.14 | 0.92% | 2,155 |
| Nov 20, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.68% | 6 |
| Nov 19, 2025 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 0.14% | 203 |
| Nov 18, 2025 | 11.06 | 11.09 | 11.06 | 11.09 | 11.09 | -0.06% | 1,108 |
| Nov 17, 2025 | 11.16 | 11.16 | 11.10 | 11.10 | 11.10 | -0.75% | 109 |
| Nov 14, 2025 | 11.20 | 11.20 | 11.18 | 11.19 | 11.19 | -0.36% | 496 |
| Nov 13, 2025 | 11.25 | 11.25 | 11.18 | 11.23 | 11.23 | -0.97% | 695 |
| Nov 12, 2025 | 11.28 | 11.34 | 11.28 | 11.34 | 11.33 | 0.05% | 306 |
| Nov 11, 2025 | 11.26 | 11.39 | 11.26 | 11.33 | 11.33 | 0.39% | 883 |
| Nov 10, 2025 | 11.20 | 11.29 | 11.09 | 11.29 | 11.28 | 0.80% | 1,429 |
| Nov 7, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 0.02% | 107 |
| Nov 6, 2025 | 11.14 | 11.19 | 11.14 | 11.19 | 11.19 | -0.31% | 133 |
| Nov 5, 2025 | 11.19 | 11.25 | 11.19 | 11.23 | 11.23 | 0.74% | 206 |
| Nov 4, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | -0.88% | 108 |
| Nov 3, 2025 | 11.12 | 11.25 | 11.12 | 11.25 | 11.25 | 0.09% | 257 |
| Oct 31, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 6 |
| Oct 30, 2025 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | -0.53% | 1,110 |
| Oct 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.14% | 206 |
| Oct 28, 2025 | 11.41 | 11.45 | 11.36 | 11.43 | 11.43 | -0.17% | 1,441 |
| Oct 27, 2025 | 11.39 | 11.48 | 11.39 | 11.45 | 11.45 | 0.44% | 559 |
| Oct 24, 2025 | 11.43 | 11.43 | 11.30 | 11.40 | 11.40 | 0.15% | 8,193 |
| Oct 23, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.79% | 6 |
| Oct 22, 2025 | 11.28 | 11.34 | 11.21 | 11.29 | 11.29 | -0.27% | 881 |
| Oct 21, 2025 | 11.26 | 11.36 | 11.26 | 11.32 | 11.32 | 0.84% | 451 |
| Oct 20, 2025 | 11.21 | 11.23 | 11.12 | 11.23 | 11.22 | 0.94% | 8,129 |
| Oct 17, 2025 | 11.22 | 11.22 | 11.04 | 11.12 | 11.12 | -1.07% | 42,388 |
| Oct 16, 2025 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | -0.22% | 211 |
| Oct 15, 2025 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 0.49% | 106 |
| Oct 14, 2025 | 11.26 | 11.26 | 11.21 | 11.21 | 11.21 | 0.36% | 107 |
| Oct 13, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.77% | 6 |
| Oct 10, 2025 | 11.26 | 11.27 | 11.09 | 11.09 | 11.09 | -1.75% | 1,507 |
| Oct 9, 2025 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | -1.08% | 847 |
| Oct 8, 2025 | 11.40 | 11.41 | 11.40 | 11.41 | 11.40 | 0.32% | 130 |
| Oct 7, 2025 | 11.44 | 11.44 | 11.36 | 11.37 | 11.37 | -1.07% | 100,508 |
| Oct 6, 2025 | 11.53 | 11.53 | 11.48 | 11.49 | 11.49 | 0.17% | 317 |
| Oct 3, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.32% | 138 |
| Oct 2, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.32% | 335 |
| Oct 1, 2025 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.21% | 308 |
| Sep 30, 2025 | 11.35 | 11.38 | 11.35 | 11.38 | 11.38 | 0.26% | 641 |
| Sep 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% | 93 |
| Sep 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.93% | 61 |
| Sep 25, 2025 | 11.27 | 11.29 | 11.27 | 11.29 | 11.29 | -0.89% | 313 |
| Sep 24, 2025 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | -0.22% | 1,053 |
| Sep 23, 2025 | 11.41 | 11.42 | 11.38 | 11.42 | 11.42 | 0.10% | 2,603 |
| Sep 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.37 | 0.06% | 66 |
| Sep 19, 2025 | 11.43 | 11.44 | 11.40 | 11.40 | 11.36 | -0.06% | 1,985 |
| Sep 18, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.37 | 0.33% | 11 |
| Sep 17, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.33 | -0.03% | 372 |
| Sep 16, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.33 | -0.22% | 5 |
| Sep 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 0.17% | 3 |
| Sep 12, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.34 | -0.43% | 129 |
| Sep 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.39 | 1.06% | 120 |
| Sep 10, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.27 | 0.18% | 182 |
| Sep 9, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.25 | -0.49% | 19 |
| Sep 8, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.30 | 0.58% | 299 |
| Sep 5, 2025 | 11.30 | 11.30 | 11.28 | 11.28 | 11.24 | -0.12% | 378 |
| Sep 4, 2025 | 11.24 | 11.29 | 11.24 | 11.29 | 11.25 | 0.93% | 403 |
| Sep 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.15 | 0.19% | 13 |
| Sep 2, 2025 | 11.19 | 11.20 | 11.14 | 11.16 | 11.13 | -1.14% | 3,825 |
| Aug 29, 2025 | 11.30 | 11.30 | 11.29 | 11.29 | 11.26 | 0.07% | 121 |
| Aug 28, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.25 | 0.09% | 30 |
| Aug 27, 2025 | 11.25 | 11.32 | 11.25 | 11.28 | 11.24 | -0.13% | 924 |
| Aug 26, 2025 | 11.28 | 11.29 | 11.27 | 11.29 | 11.25 | 0.40% | 625 |
| Aug 25, 2025 | 11.26 | 11.26 | 11.25 | 11.25 | 11.21 | -0.53% | 14,003 |
| Aug 22, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.27 | 1.17% | 893 |
| Aug 21, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.14 | -0.02% | 3 |
| Aug 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 0.09% | 5 |
| Aug 19, 2025 | 11.33 | 11.33 | 11.17 | 11.17 | 11.13 | 0.14% | 511 |
| Aug 18, 2025 | 11.18 | 11.18 | 11.15 | 11.15 | 11.11 | -0.58% | 647 |
| Aug 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.18 | 0.09% | 109 |
| Aug 14, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.17 | -0.53% | 45 |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.23 | 1.15% | 26 |
| Aug 12, 2025 | 11.13 | 11.14 | 11.13 | 11.14 | 11.10 | 0.15% | 223 |
| Aug 11, 2025 | 11.13 | 11.15 | 11.11 | 11.12 | 11.08 | 0.59% | 1,627 |
| Aug 8, 2025 | 11.10 | 11.10 | 11.06 | 11.06 | 11.02 | 0.09% | 305 |
| Aug 7, 2025 | 11.06 | 11.06 | 11.05 | 11.05 | 11.01 | -0.32% | 644 |
| Aug 6, 2025 | 11.05 | 11.08 | 11.03 | 11.08 | 11.04 | 0.41% | 803 |
| Aug 5, 2025 | 11.09 | 11.10 | 11.04 | 11.04 | 11.00 | -0.05% | 903 |
| Aug 4, 2025 | 11.04 | 11.07 | 11.04 | 11.04 | 11.00 | 0.97% | 14,407 |
| Aug 1, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.90 | -1.01% | 2 |
| Jul 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.01 | -0.27% | - |
| Jul 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | -0.57% | 27 |
| Jul 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | 0.04% | 50 |
| Jul 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | -0.36% | - |
| Jul 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 0.14% | 18 |
| Jul 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.12 | -0.37% | 1 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | 0.41% | - |
| Jul 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.12 | 0.44% | - |
| Jul 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.07 | -0.26% | 13 |
| Jul 18, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | -0.27% | 15 |
| Jul 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.13 | 0.54% | - |