MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNOW — Fundamentals First ETF
Cboe BZXFundamentals First ETF
$12.73
+0.20(+1.56%)
- O
- 12.77
- H
- 12.77
- L
- 12.69
- V
- 3.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.73
Period Return+25.54%
Period High$13.29
Period Low$10.06
Avg Daily Volume1.9K
Total Trading Days365
KNOW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.77 | $12.77 | $12.69 | $12.73 | +$0.20 | +1.56% | 3,539 | $12.72 | $12.69 $12.77 |
| Oct 1, 2026 | $12.55 | $12.55 | $12.45 | $12.54 | $-0.09 | -0.74% | 2,503 | $12.53 | $12.45 $12.55 |
| Sep 30, 2026 | $12.71 | $12.71 | $12.63 | $12.63 | $-0.04 | -0.29% | 222 | $12.71 | $12.63 $12.71 |
| Sep 29, 2026 | $12.67 | $12.67 | $12.67 | $12.67 | $-0.02 | -0.13% | 208 | $12.62 | $12.67 $12.67 |
| Sep 28, 2026 | $12.79 | $12.79 | $12.68 | $12.68 | +$0.04 | +0.28% | 200 | $12.77 | $12.68 $12.79 |
| Sep 25, 2026 | $12.71 | $12.71 | $12.65 | $12.65 | $-0.04 | -0.31% | 523 | $12.70 | $12.65 $12.71 |
| Sep 24, 2026 | $12.69 | $12.69 | $12.69 | $12.69 | $-0.06 | -0.43% | 21 | $12.72 | $12.69 $12.69 |
| Sep 23, 2026 | $12.74 | $12.74 | $12.74 | $12.74 | $-0.06 | -0.51% | 83 | $12.78 | $12.74 $12.74 |
| Sep 22, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | $-0.00 | -0.02% | 24 | $12.78 | $12.80 $12.80 |
| Sep 21, 2026 | $12.80 | $12.86 | $12.80 | $12.81 | +$0.08 | +0.61% | 788 | $12.82 | $12.80 $12.86 |
| Sep 18, 2026 | $12.68 | $12.73 | $12.68 | $12.73 | +$0.02 | +0.16% | 844 | $12.68 | $12.68 $12.73 |
| Sep 17, 2026 | $12.71 | $12.71 | $12.71 | $12.71 | +$0.08 | +0.61% | 35 | $12.67 | $12.71 $12.71 |
| Sep 16, 2026 | $12.63 | $12.63 | $12.63 | $12.63 | $-0.08 | -0.65% | 16 | $12.69 | $12.63 $12.63 |
| Sep 15, 2026 | $12.72 | $12.72 | $12.72 | $12.72 | $-0.04 | -0.28% | 293 | $12.72 | $12.72 $12.72 |
| Sep 14, 2026 | $12.75 | $12.75 | $12.75 | $12.75 | $-0.06 | -0.50% | 13 | $12.75 | $12.75 $12.75 |
| Sep 11, 2026 | $12.80 | $12.82 | $12.80 | $12.82 | +$0.05 | +0.35% | 3,655 | $12.80 | $12.80 $12.82 |
| Sep 10, 2026 | $12.77 | $12.77 | $12.77 | $12.77 | $-0.10 | -0.75% | 242 | $12.77 | $12.77 $12.77 |
| Sep 9, 2026 | $12.80 | $12.87 | $12.80 | $12.87 | $-0.10 | -0.79% | 167 | $12.83 | $12.80 $12.87 |
| Sep 8, 2026 | $12.97 | $12.97 | $12.97 | $12.97 | $-0.02 | -0.12% | 94 | $13.00 | $12.97 $12.97 |
| Sep 4, 2026 | $13.02 | $13.02 | $12.99 | $12.99 | +$0.03 | +0.23% | 152 | $13.01 | $12.99 $13.02 |
| Sep 3, 2026 | $12.93 | $12.96 | $12.93 | $12.96 | +$0.03 | +0.19% | 1,830 | $12.93 | $12.93 $12.96 |
| Sep 2, 2026 | $12.95 | $12.96 | $12.84 | $12.93 | +$0.02 | +0.15% | 2,596 | $12.93 | $12.84 $12.96 |
| Sep 1, 2026 | $12.91 | $12.91 | $12.91 | $12.91 | $-0.09 | -0.70% | 24 | $12.96 | $12.91 $12.91 |
| Aug 31, 2026 | $12.95 | $13.00 | $12.95 | $13.00 | $-0.02 | -0.18% | 518 | $13.00 | $12.95 $13.00 |
| Aug 28, 2026 | $13.02 | $13.02 | $13.02 | $13.02 | $-0.06 | -0.43% | 22 | $13.07 | $13.02 $13.02 |
| Aug 27, 2026 | $13.15 | $13.15 | $13.08 | $13.08 | $-0.04 | -0.29% | 706 | $13.14 | $13.08 $13.15 |
| Aug 26, 2026 | $13.12 | $13.12 | $13.12 | $13.12 | +$0.02 | +0.19% | 73 | $13.11 | $13.12 $13.12 |
| Aug 25, 2026 | $13.09 | $13.09 | $13.09 | $13.09 | +$0.01 | +0.11% | 1,675 | $13.15 | $13.09 $13.09 |
| Aug 24, 2026 | $13.08 | $13.08 | $13.08 | $13.08 | $-0.03 | -0.19% | 13 | $13.09 | $13.08 $13.08 |
| Aug 21, 2026 | $13.10 | $13.14 | $13.10 | $13.11 | +$0.02 | +0.15% | 774 | $13.11 | $13.10 $13.14 |