Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,337.83 +5.03 (+0.15%) Nikkei
39,577.22 -5.86 (-0.01%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,327.76 +2,578.84 (+4.25%) CMC Crypto 200
1,314.19 +30.36 (+2.37%)
Fundamentals First ETF (KNOW)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 12:15PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| 27 Jun 2024 | 10.23 | 10.27 | 10.23 | 10.24 | 10.24 | 1,400 |
| 26 Jun 2024 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 100 |
| 26 Jun 2024 | 0.054 Dividend | |||||
| 25 Jun 2024 | 10.26 | 10.31 | 10.26 | 10.31 | 10.26 | 100 |
| 24 Jun 2024 | 10.36 | 10.41 | 10.32 | 10.36 | 10.31 | 2,000 |
| 21 Jun 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| 20 Jun 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 100 |
| 18 Jun 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| 17 Jun 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | 100 |
| 14 Jun 2024 | 10.17 | 10.19 | 10.17 | 10.17 | 10.12 | 3,900 |
| 13 Jun 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.25 | 1,300 |
| 12 Jun 2024 | 10.40 | 10.49 | 10.35 | 10.36 | 10.31 | 8,400 |
| 11 Jun 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| 10 Jun 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.24 | 1,400 |
| 07 Jun 2024 | 10.31 | 10.31 | 10.28 | 10.28 | 10.23 | 400 |
| 06 Jun 2024 | 10.40 | 10.40 | 10.33 | 10.33 | 10.28 | 400 |
| 05 Jun 2024 | 10.37 | 10.37 | 10.27 | 10.35 | 10.30 | 800 |
| 04 Jun 2024 | 10.32 | 10.34 | 10.23 | 10.28 | 10.23 | 1,900 |
| 03 Jun 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| 31 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
| 30 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| 29 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | 100 |
| 28 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 100 |
| 24 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | - |
| 23 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 100 |
| 22 May 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.43 | 200 |
| 21 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | - |
| 20 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | 100 |
| 17 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | 100 |
| 16 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.47 | 100 |
| 15 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.49 | 1,000 |
| 14 May 2024 | 10.49 | 10.52 | 10.49 | 10.52 | 10.46 | 300 |
| 13 May 2024 | 10.45 | 10.50 | 10.45 | 10.47 | 10.42 | 2,900 |
| 10 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 200 |
| 09 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 100 |
| 08 May 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.31 | 1,000 |
| 07 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | - |
| 06 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| 03 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | 100 |
| 02 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | 100 |
| 01 May 2024 | 10.20 | 10.20 | 10.17 | 10.17 | 10.11 | 300 |
| 30 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | 100 |
| 29 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| 26 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.22 | - |
| 25 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| 24 Apr 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 10.24 | 300 |
| 23 Apr 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.20 | 100 |
| 22 Apr 2024 | 9.12 | 10.22 | 8.21 | 10.22 | 10.17 | 1,700 |
| 19 Apr 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 10.08 | 300 |
| 18 Apr 2024 | 10.19 | 10.19 | 10.06 | 10.06 | 10.01 | 2,100 |
| 17 Apr 2024 | 10.31 | 10.31 | 10.11 | 10.11 | 10.05 | 3,200 |
| 16 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 15 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | 100 |
| 12 Apr 2024 | 10.29 | 10.29 | 10.23 | 10.23 | 10.18 | 6,800 |
| 11 Apr 2024 | 10.33 | 10.39 | 10.33 | 10.39 | 10.34 | 900 |
| 10 Apr 2024 | 10.38 | 10.39 | 10.35 | 10.39 | 10.34 | 4,300 |
| 09 Apr 2024 | 10.55 | 10.55 | 10.46 | 10.53 | 10.47 | 2,700 |
| 08 Apr 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.46 | 1,100 |
| 05 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.45 | 1,500 |
| 04 Apr 2024 | 10.55 | 10.56 | 10.44 | 10.44 | 10.39 | 1,800 |
| 03 Apr 2024 | 10.44 | 10.57 | 10.40 | 10.49 | 10.44 | 4,800 |
| 02 Apr 2024 | 10.51 | 10.51 | 10.45 | 10.48 | 10.43 | 1,000 |
| 01 Apr 2024 | 10.51 | 10.61 | 10.50 | 10.52 | 10.46 | 22,300 |
| 28 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | 300 |
| 27 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | 100 |
| 26 Mar 2024 | 10.43 | 10.43 | 10.39 | 10.39 | 10.33 | 2,200 |
| 26 Mar 2024 | 0.015 Dividend | |||||
| 25 Mar 2024 | 10.45 | 10.45 | 10.43 | 10.43 | 10.36 | 100 |
| 22 Mar 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.39 | 200 |
| 21 Mar 2024 | 10.50 | 10.60 | 10.43 | 10.54 | 10.47 | 3,300 |
| 20 Mar 2024 | 10.28 | 10.43 | 10.28 | 10.43 | 10.36 | 100 |
| 19 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | 100 |
| 18 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 100 |
| 15 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 14 Mar 2024 | 10.26 | 10.27 | 10.24 | 10.24 | 10.17 | 1,000 |
| 13 Mar 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | - |
| 12 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | - |
| 11 Mar 2024 | 10.33 | 10.33 | 10.24 | 10.27 | 10.20 | 1,700 |
| 08 Mar 2024 | 10.41 | 10.53 | 10.32 | 10.32 | 10.26 | 16,900 |
| 07 Mar 2024 | 10.32 | 10.48 | 10.32 | 10.36 | 10.29 | 13,600 |
| 06 Mar 2024 | 10.23 | 10.40 | 10.23 | 10.27 | 10.21 | 15,800 |
| 05 Mar 2024 | 10.18 | 10.26 | 10.18 | 10.19 | 10.12 | 14,400 |
| 04 Mar 2024 | 10.25 | 10.33 | 10.24 | 10.24 | 10.17 | 8,300 |
| 01 Mar 2024 | 10.24 | 10.26 | 10.19 | 10.21 | 10.14 | 10,600 |
| 29 Feb 2024 | 10.18 | 10.23 | 10.13 | 10.17 | 10.10 | 64,400 |
| 28 Feb 2024 | 10.13 | 10.20 | 10.10 | 10.12 | 10.05 | 5,700 |
| 27 Feb 2024 | 10.10 | 10.15 | 10.10 | 10.13 | 10.06 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.