Knowledge Leaders Developed World ETF (KLDW)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -0.0156739811912 | 44.66 | 44.76 | 44.653 | 3904 | 44.653 | SP |
| 4 | 0.503 | 1.13929784824 | 44.15 | 45.9017 | 43.82 | 4799 | 44.90454593 | SP |
| 12 | 0.853 | 1.94748858447 | 43.8 | 45.9017 | 43.66 | 4868 | 44.50306261 | SP |
| 26 | 2.763 | 6.59584626402 | 41.89 | 45.9017 | 41.7 | 5836 | 43.65919367 | SP |
| 52 | 3.463 | 8.40738043214 | 41.19 | 45.9017 | 35.96 | 5346 | 41.74424012 | SP |
| 156 | -2.587 | -5.47629127858 | 47.24 | 49.74 | 31.92 | 6862 | 40.23429754 | SP |
| 260 | 11.153 | 33.2925373134 | 33.5 | 49.74 | 24.98 | 7868 | 38.53177032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 44.653 | 0 | 0.00 | 44.653 | 44.653 | 44.653 | 0 |
| 1721946600 | 44.653 | 0 | 0.00 | 44.653 | 44.653 | 44.653 | 0 |
| 1721860200 | 44.653 | 0 | 0.00 | 44.653 | 44.653 | 44.653 | 0 |
| 1721773800 | 44.653 | 0 | 0.00 | 44.653 | 44.653 | 44.653 | 0 |
| 1721687400 | 44.653 | 0 | 0.00 | 44.653 | 44.653 | 44.653 | 0 |
| 1721428200 | 44.653 | -0.31 | -0.68 | 44.66 | 44.76 | 44.653 | 3904 |
| 1721341800 | 44.9604 | -0.42 | -0.92 | 45.22 | 45.22 | 44.8463 | 25947 |
| 1721255400 | 45.3771 | -0.52 | -1.14 | 45.57 | 45.57 | 45.3771 | 1527 |
| 1721169000 | 45.9017 | 0.44 | 0.97 | 45.44 | 45.9017 | 45.44 | 3922 |
| 1721082600 | 45.46 | -0.19 | -0.42 | 45.63 | 45.63 | 45.46 | 10602 |
| 1720823400 | 45.6529 | 0.46 | 1.01 | 45.7 | 45.792 | 45.6529 | 1203 |
| 1720737000 | 45.1946 | 0.16 | 0.36 | 45.21 | 45.2625 | 45.1946 | 1557 |
| 1720650600 | 45.0321 | 0.5 | 1.13 | 44.8 | 45.0321 | 44.8 | 809 |
| 1720564200 | 44.5302 | 0.01 | 0.02 | 44.68 | 44.68 | 44.5 | 1573 |
| 1720477800 | 44.5207 | -0.08 | -0.17 | 44.62 | 44.62 | 44.5207 | 3477 |
| 1720218600 | 44.5967 | 0.14 | 0.31 | 44.505 | 44.5967 | 44.505 | 691 |
| 1720040640 | 44.4583 | 0.4 | 0.90 | 44.26 | 44.4583 | 44.26 | 3651 |
| 1719959400 | 44.0631 | 0.21 | 0.48 | 44 | 44.0631 | 44 | 358 |
| 1719873000 | 43.8519 | -0.27 | -0.61 | 44.15 | 44.15 | 43.82 | 7958 |
| 1719613800 | 44.1226 | 0 | 0.00 | 44.1226 | 44.1226 | 44.1226 | 0 |
| 1719527400 | 44.1226 | 0.04 | 0.09 | 44.11 | 44.1587 | 44.11 | 2883 |
| 1719441000 | 44.085 | -0.16 | -0.36 | 44.01 | 44.085 | 44.005 | 2018 |
| 1719354600 | 44.2431 | 0.05 | 0.11 | 44.19 | 44.27 | 44.14 | 4161 |
| 1719268200 | 44.1926 | 0.13 | 0.28 | 44.32 | 44.42 | 44.19 | 3116 |
| 1719009000 | 44.0672 | -0.09 | -0.20 | 44.03 | 44.0672 | 43.95 | 3162 |
| 1718922600 | 44.1577 | -0.22 | -0.49 | 44.31 | 44.31 | 44.1577 | 3471 |
| 1718749800 | 44.375 | 0.24 | 0.55 | 44.17 | 44.375 | 44.17 | 11958 |
| 1718663400 | 44.1324 | 0.15 | 0.35 | 43.77 | 44.1324 | 43.73 | 7231 |
| 1718404200 | 43.9785 | -0.26 | -0.59 | 43.96 | 44 | 43.8901 | 4584 |
| 1718317800 | 44.2411 | -0.56 | -1.25 | 44.46 | 44.46 | 44.16 | 1514 |
| 1718231400 | 44.7998 | 0.56 | 1.26 | 44.93 | 44.98 | 44.7 | 3770 |
| 1718145000 | 44.243 | -0.2 | -0.46 | 44.15 | 44.3 | 44.15 | 2102 |
| 1718058600 | 44.4466 | 0.2 | 0.46 | 44.08 | 44.495 | 44.08 | 3508 |
| 1717799400 | 44.2441 | -0.31 | -0.70 | 44.29 | 44.29 | 44.2441 | 182 |
| 1717713000 | 44.5548 | -0.05 | -0.12 | 44.54 | 44.57 | 44.5 | 2681 |
| 1717626600 | 44.6065 | 0.36 | 0.81 | 44.4 | 44.6065 | 44.32 | 2796 |
| 1717540200 | 44.2488 | 0.02 | 0.04 | 44.25 | 44.25 | 44.1 | 2678 |
| 1717453800 | 44.2309 | 0 | 0.00 | 44.32 | 44.32 | 44.15 | 4794 |
| 1717194600 | 44.2303 | 0.27 | 0.61 | 44.15 | 44.2303 | 43.91 | 1006 |
| 1717108200 | 43.9614 | 0.07 | 0.17 | 43.99 | 44.07 | 43.85 | 1396 |
| 1717021800 | 43.8885 | -0.58 | -1.31 | 44 | 44 | 43.8885 | 4644 |
| 1716935400 | 44.4713 | -0.22 | -0.49 | 44.75 | 44.75 | 44.416 | 2751 |
| 1716589800 | 44.6894 | 0.28 | 0.62 | 44.6 | 44.74 | 44.6 | 1741 |
| 1716503400 | 44.4119 | -0.38 | -0.84 | 45.03 | 45.03 | 44.36 | 2106 |
| 1716417000 | 44.7902 | -0.27 | -0.60 | 44.82 | 44.88 | 44.7 | 5774 |
| 1716330600 | 45.0602 | -0.07 | -0.16 | 45.02 | 45.0602 | 45.01 | 2513 |
| 1716244200 | 45.1306 | 0.17 | 0.38 | 44.97 | 45.1701 | 44.97 | 3505 |
| 1715985000 | 44.9586 | 0.04 | 0.09 | 44.9 | 44.9586 | 44.87 | 3998 |
| 1715898600 | 44.9172 | -0.23 | -0.51 | 45.13 | 45.13 | 44.9172 | 1383 |
| 1715812200 | 45.1469 | 0.49 | 1.09 | 44.91 | 45.1469 | 44.91 | 5555 |
| 1715725800 | 44.66 | 0.3 | 0.67 | 44.52 | 44.66 | 44.48 | 3637 |
| 1715639400 | 44.364 | -0.1 | -0.22 | 44.47 | 44.52 | 44.36 | 4703 |
| 1715380200 | 44.4601 | -0.06 | -0.13 | 44.49 | 44.59 | 44.42 | 4628 |
| 1715293800 | 44.5183 | 0.35 | 0.79 | 44.21 | 44.5183 | 44.21 | 18973 |
| 1715207400 | 44.17 | -0.02 | -0.04 | 44.03 | 44.19 | 44.03 | 35013 |
| 1715121000 | 44.1897 | 0.08 | 0.18 | 44.18 | 44.27 | 44.15 | 3861 |
| 1715034600 | 44.1083 | 0.32 | 0.72 | 43.96 | 44.1083 | 43.96 | 6169 |
| 1714775400 | 43.7924 | 0.54 | 1.26 | 43.8 | 43.8259 | 43.66 | 5980 |
| 1714689000 | 43.2493 | 0.49 | 1.15 | 43.15 | 43.29 | 42.99 | 81889 |
| 1714602600 | 42.7585 | -0.14 | -0.32 | 42.75 | 43.22 | 42.72 | 8222 |
| 1714516200 | 42.8964 | -0.58 | -1.34 | 43.27 | 43.4 | 42.8964 | 39260 |
| 1714429800 | 43.4786 | 0.3 | 0.69 | 43.44 | 43.59 | 43.4103 | 5589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
