Stock listing
CBOE:KNOW Fundamentals First ETF Stock
Follow Fundamentals First ETF into a list and get an email when it puts out news.
Share price · CBOE:KNOW
$12.83 USD -0.08 (-0.6%)
Close on Oct 30, 2026
- Day range
- $12.83 – $12.94 USDOct 30, 2026
- Volume
- 193 sharesOct 30, 2026
- 52-week range
- $10.98 – $13.29 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $25,016 USDMedian day 108 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:KNOW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.83 | -0.082 | -0.6% | $12.94 | $12.94 | $12.83 | 193 | |
| $12.92 | +0.072 | +0.6% | $12.96 | $12.96 | $12.92 | 299 | |
| $12.84 | +0.014 | +0.1% | $12.80 | $12.86 | $12.80 | 527 | |
| $12.83 | +0.02 | +0.2% | $12.83 | $12.83 | $12.83 | 112 | |
| $12.81 | +0.03 | +0.2% | $12.86 | $12.86 | $12.81 | 688 | |
| $12.78 | 0.00 | 0.0% | $12.78 | $12.78 | $12.78 | 15 | |
| $12.78 | -0.06 | -0.5% | $12.78 | $12.78 | $12.78 | 10 | |
| $12.84 | +0.01 | +0.1% | $12.84 | $12.84 | $12.84 | 33 | |
| $12.83 | +0.031 | +0.2% | $12.80 | $12.88 | $12.80 | 13,716 | |
| $12.80 | -0.012 | -0.1% | $12.80 | $12.80 | $12.80 | 24 | |
| $12.81 | +0.028 | +0.2% | $12.87 | $13.04 | $12.81 | 2,177 | |
| $12.78 | +0.042 | +0.3% | $12.73 | $12.78 | $12.73 | 108 | |
| $12.74 | -0.035 | -0.3% | $12.70 | $12.74 | $12.70 | 106 | |
| $12.78 | +0.025 | +0.2% | $12.71 | $12.78 | $12.71 | 106 | |
| $12.75 | +0.00 | 0.0% | $12.69 | $12.75 | $12.69 | 107 | |
| $12.75 | +0.055 | +0.4% | $12.75 | $12.75 | $12.75 | 7 | |
| $12.70 | +0.025 | +0.2% | $12.70 | $12.70 | $12.70 | 16 | |
| $12.67 | -0.109 | -0.9% | $12.67 | $12.67 | $12.67 | 49 | |
| $12.78 | +0.024 | +0.2% | $12.74 | $12.78 | $12.74 | 185 | |
| $12.76 | +0.025 | +0.2% | $12.76 | $12.76 | $12.76 | 23 | |
| $12.73 | +0.195 | +1.6% | $12.77 | $12.77 | $12.69 | 3,539 | |
| $12.54 | -0.093 | -0.7% | $12.55 | $12.55 | $12.45 | 2,503 | |
| $12.63 | -0.037 | -0.3% | $12.71 | $12.71 | $12.63 | 222 | |
| $12.67 | -0.016 | -0.1% | $12.67 | $12.67 | $12.67 | 208 | |
| $12.68 | +0.035 | +0.3% | $12.79 | $12.79 | $12.68 | 200 | |
| $12.65 | -0.039 | -0.3% | $12.71 | $12.71 | $12.65 | 523 | |
| $12.69 | -0.055 | -0.4% | $12.69 | $12.69 | $12.69 | 21 | |
| $12.74 | -0.065 | -0.5% | $12.74 | $12.74 | $12.74 | 82 | |
| $12.80 | -0.003 | 0.0% | $12.80 | $12.80 | $12.80 | 24 | |
| $12.81 | +0.078 | +0.6% | $12.80 | $12.86 | $12.80 | 788 | |
| $12.73 | +0.02 | +0.2% | $12.68 | $12.73 | $12.68 | 844 | |
| $12.71 | +0.077 | +0.6% | $12.71 | $12.71 | $12.71 | 35 | |
| $12.63 | -0.082 | -0.6% | $12.63 | $12.63 | $12.63 | 16 | |
| $12.72 | -0.036 | -0.3% | $12.72 | $12.72 | $12.72 | 293 | |
| $12.75 | -0.064 | -0.5% | $12.75 | $12.75 | $12.75 | 13 | |
| $12.82 | +0.045 | +0.4% | $12.80 | $12.82 | $12.80 | 3,654 | |
| $12.77 | -0.096 | -0.7% | $12.77 | $12.77 | $12.77 | 242 | |
| $12.87 | -0.103 | -0.8% | $12.80 | $12.87 | $12.80 | 167 | |
| $12.97 | -0.016 | -0.1% | $12.97 | $12.97 | $12.97 | 94 | |
| $12.99 | +0.03 | +0.2% | $13.02 | $13.02 | $12.99 | 152 | |
| $12.96 | +0.025 | +0.2% | $12.93 | $12.96 | $12.93 | 1,830 | |
| $12.93 | +0.02 | +0.2% | $12.95 | $12.96 | $12.84 | 2,596 | |
| $12.91 | -0.091 | -0.7% | $12.91 | $12.91 | $12.91 | 24 | |
| $13.00 | -0.023 | -0.2% | $12.95 | $13.00 | $12.95 | 518 | |
| $13.02 | -0.056 | -0.4% | $13.02 | $13.02 | $13.02 | 22 | |
| $13.08 | -0.038 | -0.3% | $13.15 | $13.15 | $13.08 | 706 | |
| $13.12 | +0.024 | +0.2% | $13.12 | $13.12 | $13.12 | 72 | |
| $13.09 | +0.015 | +0.1% | $13.09 | $13.09 | $13.09 | 1,675 | |
| $13.08 | -0.025 | -0.2% | $13.08 | $13.08 | $13.08 | 13 | |
| $13.11 | +0.02 | +0.2% | $13.10 | $13.14 | $13.10 | 774 | |
| $13.09 | -0.02 | -0.2% | $13.09 | $13.09 | $13.09 | 17 | |
| $13.11 | -0.015 | -0.1% | $13.11 | $13.11 | $13.11 | 19 | |
| $13.12 | -0.07 | -0.5% | $13.12 | $13.12 | $13.12 | 18 | |
| $13.19 | -0.015 | -0.1% | $13.20 | $13.25 | $13.19 | 80,817 | |
| $13.21 | -0.011 | -0.1% | $13.21 | $13.21 | $13.21 | 18 | |
| $13.22 | +0.022 | +0.2% | $13.22 | $13.22 | $13.22 | 29 | |
| $13.20 | +0.03 | +0.2% | $13.14 | $13.20 | $12.99 | 2,326 | |
| $13.17 | +0.03 | +0.2% | $13.24 | $13.24 | $13.11 | 591 | |
| $13.14 | -0.011 | -0.1% | $13.20 | $13.20 | $13.14 | 628 | |
| $13.15 | +0.036 | +0.3% | $13.15 | $13.15 | $13.15 | 16 | |
| $13.11 | -0.003 | 0.0% | $13.09 | $13.11 | $13.09 | 1,284 | |
| $13.11 | -0.057 | -0.4% | $13.11 | $13.11 | $13.11 | 99 | |
| $13.17 | +0.11 | +0.8% | $13.17 | $13.17 | $13.17 | 41 | |
| $13.06 | +0.055 | +0.4% | $13.06 | $13.06 | $13.06 | 14 | |
| $13.00 | +0.094 | +0.7% | $13.00 | $13.00 | $13.00 | 15 | |
| $12.91 | +0.085 | +0.7% | $12.91 | $12.91 | $12.91 | 16 |
- Ticker
- CBOE:KNOW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Fundamentals First ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fundamentals First ETF.