MetaCap

KNOW Historical Prices

BATS: KNOWMason Capital PartnersGlobal Moderately Aggressive AllocationETFUSD

12.75+0.0548 (+0.43%)

At close: Oct 6, 1:40 PM ET · Delayed 15 min

KNOW price history

The price history for Fundamentals First (KNOW) on this page begins on February 26, 2024, when the stock closed at $10.21; it most recently closed at $12.78 on October 5, 2026. The highest price in this record is $13.29, reached on June 29, 2026; the latest close is 3.8% below that peak. Over roughly 3 years the share price changed +25.2%, a 9.0% compound annual price return (excluding dividends).

In the last 12 months alone, KNOW has gained 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

KNOW returns

1 week

+0.90%

1 month

-1.47%

3 months

-1.17%

6 months

+5.35%

Year to date

+11.93%

1 year

+12.05%

KNOW price return, excluding dividends.

KNOW annual returns

Calendar-year price returns
YearYear-end closeReturn
202612.78+11.31%
202511.48+6.45%
2024*10.79+5.64%

KNOW daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
12.7412.7812.7412.78+0.19%
12.7612.7612.7612.76+0.20%
12.7712.7712.6912.73+1.56%
12.5512.5512.4512.54-0.74%
12.7112.7112.6312.63-0.29%
12.6712.6712.6712.67-0.13%
12.7912.7912.6812.68+0.28%
12.7112.7112.6512.65-0.31%
12.6912.6912.6912.69-0.43%
12.7412.7412.7412.74-0.51%
12.8112.8112.8112.81-0.02%
12.8012.8612.8012.81+0.61%
12.6812.7312.6812.73+0.16%
12.7112.7112.7112.71+0.61%
12.6312.6312.6312.63-0.64%
12.7212.7212.7212.72-0.28%
12.7512.7512.7512.75-0.50%
12.8012.8212.8012.82+0.35%
12.7712.7712.7712.77-0.75%
12.8012.8712.8012.87-0.79%
12.9712.9712.9712.97-0.12%
13.0213.0212.9912.99+0.23%
12.9312.9612.9312.96+0.19%
12.9512.9612.8412.93+0.15%
12.9112.9112.9112.91-0.71%
12.9513.0012.9513.00-0.17%
13.0213.0213.0213.02-0.44%
13.1513.1513.0813.08-0.29%
13.1213.1213.1213.12+0.18%
13.1013.1013.1013.10+0.11%
13.0813.0813.0813.08-0.19%
13.1013.1413.1013.11+0.15%
13.0913.0913.0913.09-0.15%
13.1113.1113.1113.11-0.11%
13.1213.1213.1213.12-0.53%
13.2013.2513.1913.19-0.11%
13.2113.2113.2113.21-0.09%
13.2213.2213.2213.22+0.17%
13.1413.2012.9913.20+0.23%
13.2413.2413.1113.17+0.23%
13.2013.2013.1413.14-0.08%
13.1513.1513.1513.15+0.27%
13.0913.1113.0913.11-0.02%
13.1113.1113.1113.11-0.43%
13.1713.1713.1713.17+0.84%
13.0613.0613.0613.06+0.42%
13.0113.0113.0113.01+0.73%
12.9112.9112.9112.91+0.66%
12.8312.8312.8312.83-0.72%
12.8712.9212.8712.92-0.24%
12.9812.9812.8912.95+0.04%
12.9512.9512.9512.95+0.08%
12.9712.9812.9112.94-0.23%
12.9712.9712.9712.97+0.23%
12.9712.9712.9412.94+0.42%
12.9912.9912.8812.88-0.49%
12.9512.9512.9512.95-0.46%
13.0913.0913.0113.01+0.50%
12.9412.9412.9412.94-0.15%
13.0713.0712.9612.96+0.27%
12.9312.9312.9312.93-0.47%
12.9913.0012.9912.99+0.36%
12.9412.9412.9412.94+0.12%
12.9512.9912.9312.93-0.04%
12.9512.9512.9312.93-0.59%
13.0613.0613.0113.01+0.49%
12.9812.9812.9412.94-0.74%
13.0613.1713.0413.04-1.43%
13.2913.2913.2313.23+1.23%
13.0713.0713.0713.07+0.98%
12.9412.9412.9412.94-0.49%
12.9613.0112.9613.01+1.21%
12.9612.9612.8112.85+0.51%
12.9012.9012.6312.79-1.50%
12.9812.9812.9012.98-0.25%
13.0113.0113.0113.01+1.31%
12.9712.9712.8412.84-0.74%
12.9412.9412.9412.94-0.45%
13.0013.0013.0013.00+0.38%
12.9512.9512.9512.95+0.50%
12.8912.8912.8912.89+1.53%
12.7712.7712.6912.69-0.57%
12.7612.7612.7612.76+0.42%
12.7112.7112.7112.71+0.40%
12.7212.7312.6512.66-1.23%
12.8212.8212.8212.82+0.40%
12.7712.7712.7212.770.00%
12.7712.7712.7712.77+0.75%
12.7412.7412.6712.67-0.24%
12.7812.7812.6612.70-0.04%
12.6812.7112.6812.71-0.22%
12.7312.7312.7312.73-0.29%
12.7412.7712.7412.77+0.31%
12.7812.7812.7312.73+0.08%
12.7012.7212.7012.72+0.55%
12.6312.6512.6312.65+0.32%
12.6012.6112.6012.61-0.08%
12.6012.6212.6012.62+0.08%
12.6212.6212.6012.61-0.51%
12.6812.6812.6812.68+0.28%
12.6312.6412.6312.64+0.16%
12.5812.6212.5812.62-0.51%
12.6912.6912.6912.69+0.20%
12.6612.6612.6612.66+0.12%
12.6512.6512.6512.65-0.87%
12.7012.7612.7012.76+1.01%
12.6312.6312.6312.63+0.14%
12.6612.6612.6112.61-0.86%
12.7212.7212.7212.72+0.47%
12.4912.6612.4912.66+1.12%
12.5212.5212.5212.52-0.40%
12.5712.5712.5712.57-0.36%
12.7012.7012.6012.62-0.39%
12.7112.7112.6712.67+0.96%
12.6012.6012.5412.55-0.44%
12.6812.6812.6012.60+0.40%
12.5812.5812.5512.55-0.16%
12.6012.6012.5712.57-0.05%
12.5212.6012.5212.58+0.45%
12.5212.5212.5212.520.00%
12.5212.5212.5212.52-0.63%
12.6012.6012.6012.60+0.24%
12.5712.5712.5712.57+0.64%
12.5012.5012.4912.49+0.04%
12.5212.5212.4912.49+0.27%
12.2012.4512.1912.45+2.65%
12.1512.1512.1312.13+0.17%
12.1012.1112.0712.11-0.28%
12.1512.1712.1112.14+0.24%
12.1212.1212.1212.12+0.61%
12.0512.0611.9412.04+1.61%
11.9111.9711.8511.85+0.08%
11.9512.0011.8411.84-1.29%
12.0812.0812.0012.00-1.11%
12.1312.1312.1312.13-0.29%
12.0812.2712.0812.17-0.11%
12.1112.1812.1112.18+1.58%
12.0312.0311.9611.99-0.95%
12.0812.1112.0812.11+0.08%
12.2112.2212.1012.10-1.31%
12.2612.2712.2612.26+1.03%
12.1312.1312.1312.13+0.50%
12.1712.2212.0712.07-0.22%
12.2012.2212.1012.10-1.01%
12.2212.2212.2212.22+0.04%
12.4312.4312.2212.22-0.13%
12.2312.2312.2312.23+0.53%
12.2412.2612.1712.17-1.25%
12.3312.3412.2312.32-1.16%
12.4712.5012.4612.46+0.26%
12.5512.5512.2612.43-1.25%
12.5712.5912.5712.59-0.91%
12.6012.7112.6012.71+0.67%
12.6012.6212.6012.62+0.23%
12.6312.6312.5912.59+0.10%
12.5912.6012.5812.58+0.19%
12.5012.5612.5012.56+0.27%
12.5412.5412.5212.52+0.20%
12.5012.5012.5012.50-0.19%
12.5212.5212.5212.52+0.12%
12.5112.5112.5112.51+0.02%
12.4612.5512.4612.50+0.86%
12.4012.4012.4012.40-0.64%
12.4612.4812.4612.48+0.73%
12.4212.4212.3912.39+0.12%
12.3912.3912.3312.37+0.53%
12.3112.3112.3112.31+1.44%
12.1512.1512.1312.13-0.39%
12.2012.2012.1812.18+0.59%
12.1112.1112.1112.11+0.25%
12.0812.0812.0812.08+0.58%
12.0512.0512.0112.01-0.92%
12.1212.1212.1212.12+0.38%
12.0712.0712.0712.07-0.03%
12.0712.0712.0712.07+0.57%
12.0112.0112.0112.01+0.25%
11.9511.9811.9511.98-0.17%
11.9712.0111.9712.00+0.50%
11.9511.9511.9411.94+0.60%
11.8411.8611.8411.86-0.80%
11.9611.9611.9611.96+0.13%
11.9511.9511.9511.95+0.89%
11.8411.8411.8411.84+0.08%
11.8411.8411.8311.83+0.38%
11.7711.7911.7511.79+0.21%
11.7211.7711.7211.76+1.07%
11.6011.6611.6011.64+0.39%
11.5911.6211.5411.59-0.47%
11.6411.6511.6411.65+0.69%
11.5111.5911.5111.57+0.73%
11.4311.4811.4311.48+0.56%
11.4211.4211.4211.42-0.51%
11.4511.4811.4411.48-0.12%
11.5111.5111.4911.49-0.05%
11.5311.5611.4311.50+0.22%
11.4411.4711.4411.47+0.31%
11.4311.4411.4311.44+0.09%
11.4511.4511.4311.43+0.25%
11.3611.4011.3611.40+0.01%
11.4011.4011.4011.40+0.40%
11.3511.3511.3511.35-0.44%
11.4011.4011.4011.40-0.48%
11.4911.4911.4011.46+0.17%
11.5311.5311.4311.44-0.78%
11.4711.5311.4711.53+0.91%
11.3311.4211.3211.42+0.23%
11.4411.4411.4011.40-0.16%
11.4511.4511.4111.41-0.58%
11.4111.4811.4111.48+0.48%
11.4811.4811.4311.43+0.26%
11.3211.4011.3211.40+0.54%
11.2811.3311.2711.33+0.08%
11.3011.3311.2911.33-0.27%
11.3011.3711.2911.36+0.10%
11.3011.3511.3011.35+0.58%
11.2311.2811.2311.28+0.89%
11.1211.1811.1211.18+0.40%
10.9911.1410.9811.14+0.92%
11.0311.0311.0311.03-0.68%
11.1011.1111.1011.11+0.14%
11.0611.0911.0611.09-0.06%
11.1611.1611.1011.10-0.75%
11.2011.2011.1811.19-0.36%
11.2511.2511.1811.23-0.97%
11.2811.3411.2811.34+0.05%
11.2611.3911.2611.33+0.39%
11.2011.2911.0911.29+0.80%
11.1611.2011.1611.20+0.02%
11.1411.1911.1411.19-0.31%
11.1911.2511.1911.23+0.74%
11.1211.1511.1211.15-0.88%
11.1211.2511.1211.25+0.09%
11.2411.2411.2411.240.00%
11.2211.2411.2211.24-0.53%
11.3011.3011.3011.30-1.14%
11.4111.4511.3611.43-0.17%
11.3911.4811.3911.45+0.44%
11.4311.4311.3011.40+0.15%
11.3811.3811.3811.38+0.79%
11.2811.3411.2111.29-0.27%
11.2611.3611.2611.32+0.84%
11.2111.2311.1211.23+0.94%
11.2211.2211.0411.12-1.07%
11.2211.2411.2211.24-0.22%
11.2611.2711.2611.27+0.49%
11.2611.2611.2111.21+0.36%
11.1711.1711.1711.17+0.77%
11.2611.2711.0911.09-1.75%
11.3011.3011.2811.28-1.08%
11.4011.4111.4011.41—

Related