Fundamentals First ETF (KNOW)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2249 | 2.1317333485 | 10.5501 | 10.72 | 10.5011 | 4910 | 10.60726278 | SP |
| 4 | 0.2966 | 2.83058482211 | 10.4784 | 10.72 | 10.1202 | 1247 | 10.59809995 | SP |
| 12 | 0.4648 | 4.50815697077 | 10.3102 | 10.72 | 10.1202 | 1030 | 10.45428302 | SP |
| 26 | 0.645 | 6.3672260612 | 10.13 | 10.72 | 8.21 | 2776 | 10.31139092 | SP |
| 52 | 0.645 | 6.3672260612 | 10.13 | 10.72 | 8.21 | 2748 | 10.31139014 | SP |
| 156 | 0.645 | 6.3672260612 | 10.13 | 10.72 | 8.21 | 2748 | 10.31139014 | SP |
| 260 | -26.765 | -71.2972828982 | 37.54 | 40.02 | 8.21 | 11652 | 33.08774704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 10.775 | 0.17 | 1.65 | 10.6002 | 10.775 | 10.6002 | 100 |
| 1724365800 | 10.6002 | -0.04 | -0.37 | 10.64 | 10.64 | 10.6 | 100 |
| 1724279400 | 10.64 | 0.06 | 0.57 | 10.5795 | 10.64 | 10.5795 | 0 |
| 1724193000 | 10.5795 | -0.04 | -0.34 | 10.6156 | 10.619 | 10.5795 | 3230 |
| 1724106600 | 10.6156 | 0.05 | 0.43 | 10.57 | 10.63 | 10.57 | 15310 |
| 1723847400 | 10.57 | 0.02 | 0.19 | 10.5501 | 10.57 | 10.5011 | 1000 |
| 1723761000 | 10.5501 | 0.13 | 1.22 | 10.4225 | 10.5501 | 10.4225 | 0 |
| 1723674600 | 10.4225 | 0.03 | 0.26 | 10.3955 | 10.4225 | 10.3955 | 125 |
| 1723588200 | 10.3955 | 0.1 | 1.02 | 10.2909 | 10.3955 | 10.2909 | 400 |
| 1723501800 | 10.2909 | -0.04 | -0.39 | 10.3313 | 10.3313 | 10.2909 | 0 |
| 1723242600 | 10.3313 | 0.01 | 0.11 | 10.32 | 10.3313 | 10.32 | 5 |
| 1723156200 | 10.32 | 0.15 | 1.51 | 10.1663 | 10.32 | 10.1663 | 1 |
| 1723069800 | 10.1663 | -0.04 | -0.44 | 10.34 | 10.34 | 10.1663 | 224 |
| 1722983400 | 10.2112 | 0.09 | 0.90 | 10.15 | 10.2112 | 10.15 | 28 |
| 1722897000 | 10.1202 | -0.21 | -2.02 | 10.3292 | 10.3292 | 10.1202 | 4 |
| 1722637800 | 10.3292 | -0.18 | -1.67 | 10.505 | 10.505 | 10.3292 | 15 |
| 1722551400 | 10.505 | -0.2 | -1.89 | 10.71 | 10.71 | 10.505 | 3 |
| 1722465000 | 10.7069 | 0.06 | 0.55 | 10.648 | 10.72 | 10.648 | 235 |
| 1722378600 | 10.648 | 0.04 | 0.40 | 10.6057 | 10.659 | 10.6057 | 211 |
| 1722292200 | 10.6057 | -0.04 | -0.38 | 10.6461 | 10.6461 | 10.59 | 300 |
| 1722033000 | 10.6461 | 0.17 | 1.60 | 10.4784 | 10.6461 | 10.4784 | 1 |
| 1721946600 | 10.4784 | 0.05 | 0.46 | 10.43 | 10.52 | 10.43 | 500 |
| 1721860200 | 10.43 | -0.16 | -1.51 | 10.59 | 10.59 | 10.43 | 200 |
| 1721773800 | 10.59 | -0.02 | -0.14 | 10.605 | 10.62 | 10.58 | 1700 |
| 1721687400 | 10.605 | 0.1 | 0.90 | 10.51 | 10.605 | 10.44 | 875 |
| 1721428200 | 10.51 | -0.08 | -0.76 | 10.59 | 10.59 | 10.51 | 751 |
| 1721341800 | 10.59 | -0.05 | -0.49 | 10.62 | 10.62 | 10.59 | 107 |
| 1721255400 | 10.6425 | -0.05 | -0.49 | 10.6951 | 10.6951 | 10.6425 | 25 |
| 1721169000 | 10.6951 | 0.14 | 1.28 | 10.5601 | 10.6951 | 10.5601 | 0 |
| 1721082600 | 10.5601 | 0.03 | 0.24 | 10.69 | 10.69 | 10.5601 | 301 |
| 1720823400 | 10.5344 | 0.09 | 0.91 | 10.4398 | 10.5344 | 10.4398 | 25 |
| 1720737000 | 10.4398 | 0.1 | 0.96 | 10.3405 | 10.4398 | 10.3405 | 0 |
| 1720650600 | 10.3405 | 0.04 | 0.39 | 10.3 | 10.3597 | 10.28 | 200 |
| 1720564200 | 10.3 | 0.01 | 0.10 | 10.29 | 10.3 | 10.29 | 105 |
| 1720477800 | 10.29 | 0.01 | 0.10 | 10.3 | 10.3 | 10.29 | 231 |
| 1720218600 | 10.28 | -0.02 | -0.15 | 10.295 | 10.295 | 10.28 | 0 |
| 1720040640 | 10.295 | 0.08 | 0.78 | 10.2154 | 10.295 | 10.2154 | 25 |
| 1719959400 | 10.2154 | 0.03 | 0.30 | 10.185 | 10.2154 | 10.185 | 49 |
| 1719873000 | 10.185 | -0.06 | -0.54 | 10.32 | 10.32 | 10.185 | 2 |
| 1719613800 | 10.2402 | 0 | 0.00 | 10.2402 | 10.2402 | 10.2402 | 0 |
| 1719527400 | 10.2402 | 0.03 | 0.26 | 10.2138 | 10.2692 | 10.2138 | 1402 |
| 1719441000 | 10.2138 | -0.1 | -0.93 | 10.2558 | 10.2558 | 10.2138 | 116 |
| 1719354600 | 10.31 | -0.05 | -0.53 | 10.3649 | 10.3649 | 10.26 | 110 |
| 1719268200 | 10.3649 | 0.08 | 0.83 | 10.28 | 10.41 | 10.28 | 2049 |
| 1719009000 | 10.28 | -0.03 | -0.33 | 10.314 | 10.314 | 10.28 | 0 |
| 1718922600 | 10.314 | -0 | -0.01 | 10.315 | 10.315 | 10.314 | 26 |
| 1718749800 | 10.315 | 0.04 | 0.38 | 10.276 | 10.315 | 10.276 | 0 |
| 1718663400 | 10.276 | 0.11 | 1.04 | 10.17 | 10.276 | 10.17 | 1 |
| 1718404200 | 10.17 | -0.13 | -1.26 | 10.17 | 10.19 | 10.17 | 3899 |
| 1718317800 | 10.3 | -0.06 | -0.58 | 10.36 | 10.36 | 10.3 | 1315 |
| 1718231400 | 10.36 | 0.08 | 0.78 | 10.28 | 10.4899 | 10.28 | 8385 |
| 1718145000 | 10.28 | -0.01 | -0.10 | 10.29 | 10.29 | 10.28 | 0 |
| 1718058600 | 10.29 | 0.01 | 0.10 | 10.28 | 10.29 | 10.27 | 1400 |
| 1717799400 | 10.28 | -0.05 | -0.48 | 10.33 | 10.33 | 10.28 | 400 |
| 1717713000 | 10.33 | -0.02 | -0.19 | 10.35 | 10.3987 | 10.33 | 400 |
| 1717626600 | 10.35 | 0.07 | 0.68 | 10.2801 | 10.3694 | 10.27 | 826 |
| 1717540200 | 10.2801 | -0.03 | -0.29 | 10.3102 | 10.3385 | 10.23 | 1892 |
| 1717453800 | 10.3102 | -0.11 | -1.03 | 10.4175 | 10.4175 | 10.3102 | 0 |
| 1717194600 | 10.4175 | 0.1 | 1.00 | 10.3148 | 10.4175 | 10.3148 | 0 |
| 1717108200 | 10.3148 | 0.03 | 0.34 | 10.28 | 10.3148 | 10.28 | 0 |
| 1717021800 | 10.28 | -0.1 | -0.96 | 10.38 | 10.38 | 10.28 | 0 |
| 1716935400 | 10.38 | -0.04 | -0.38 | 10.42 | 10.42 | 10.38 | 0 |
| 1716589800 | 10.42 | 0.04 | 0.39 | 10.38 | 10.42 | 10.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
