Fundamentals First ETF (KNOW)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:15PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 03 jul 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
| 02 jul 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
| 01 jul 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| 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 Dividendo | |||||
| 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 abr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | 100 |
| 29 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| 26 abr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.22 | - |
| 25 abr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| 24 abr 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 10.24 | 300 |
| 23 abr 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.20 | 100 |
| 22 abr 2024 | 9.12 | 10.22 | 8.21 | 10.22 | 10.17 | 1,700 |
| 19 abr 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 10.08 | 300 |
| 18 abr 2024 | 10.19 | 10.19 | 10.06 | 10.06 | 10.01 | 2,100 |
| 17 abr 2024 | 10.31 | 10.31 | 10.11 | 10.11 | 10.05 | 3,200 |
| 16 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 15 abr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | 100 |
| 12 abr 2024 | 10.29 | 10.29 | 10.23 | 10.23 | 10.18 | 6,800 |
| 11 abr 2024 | 10.33 | 10.39 | 10.33 | 10.39 | 10.34 | 900 |
| 10 abr 2024 | 10.38 | 10.39 | 10.35 | 10.39 | 10.34 | 4,300 |
| 09 abr 2024 | 10.55 | 10.55 | 10.46 | 10.53 | 10.47 | 2,700 |
| 08 abr 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.46 | 1,100 |
| 05 abr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.45 | 1,500 |
| 04 abr 2024 | 10.55 | 10.56 | 10.44 | 10.44 | 10.39 | 1,800 |
| 03 abr 2024 | 10.44 | 10.57 | 10.40 | 10.49 | 10.44 | 4,800 |
| 02 abr 2024 | 10.51 | 10.51 | 10.45 | 10.48 | 10.43 | 1,000 |
| 01 abr 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 Dividendo | |||||
| 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.