Fundamentals First ETF (NY: KNOW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.00	34.00	33.69	33.90	26,130	-0.01(-0.04%)
May 30, 2017	33.88	33.94	33.84	33.91	32,370	-0.05(-0.14%)
May 26, 2017	33.97	33.98	33.89	33.96	12,745	+0.03(+0.09%)
May 25, 2017	33.89	34.03	33.88	33.93	35,801	+0.09(+0.27%)
May 24, 2017	33.78	33.85	33.77	33.83	14,037	+0.04(+0.12%)
May 23, 2017	33.85	33.85	33.68	33.79	30,530	-0.01(-0.04%)
May 22, 2017	33.75	33.83	33.72	33.81	15,325	+0.16(+0.49%)
May 19, 2017	33.45	33.78	33.45	33.64	14,941	+0.25(+0.74%)
May 18, 2017	33.22	33.49	33.17	33.40	36,482	+0.09(+0.28%)
May 17, 2017	33.76	33.76	33.30	33.30	24,156	-0.70(-2.07%)
May 16, 2017	34.06	34.06	33.88	34.01	22,175	-0.04(-0.12%)
May 15, 2017	34.02	34.13	33.96	34.05	115,883	+0.28(+0.84%)
May 12, 2017	33.84	33.84	33.73	33.76	159,857	-0.17(-0.51%)
May 11, 2017	33.95	34.01	33.69	33.94	29,754	-0.15(-0.45%)
May 10, 2017	33.86	34.10	33.78	34.09	30,120	+0.30(+0.89%)
May 09, 2017	33.86	33.93	33.79	33.79	41,318	-0.02(-0.05%)
May 08, 2017	33.98	33.98	33.81	33.81	31,602	-0.16(-0.48%)
May 05, 2017	33.86	33.97	33.79	33.97	18,421	+0.18(+0.53%)
May 04, 2017	33.90	33.95	33.71	33.79	20,197	-0.03(-0.10%)
May 03, 2017	33.83	33.84	33.72	33.82	29,863	-0.10(-0.29%)
May 02, 2017	34.00	34.00	33.83	33.92	51,933	-0.03(-0.09%)
May 01, 2017	33.98	34.03	33.77	33.95	13,025	-33.77(-49.87%)
Apr 28, 2017	68.23	68.23	67.72	67.72	20,034	-0.57(-0.83%)
Apr 27, 2017	68.50	68.50	68.08	68.29	19,453	-0.07(-0.10%)
Apr 26, 2017	68.14	68.69	68.14	68.36	21,506	+0.06(+0.09%)
Apr 25, 2017	68.32	68.43	68.21	68.30	208,919	+0.39(+0.57%)
Apr 24, 2017	68.05	68.05	67.79	67.91	50,354	+0.87(+1.29%)
Apr 21, 2017	67.33	67.33	66.86	67.05	19,450	-0.29(-0.43%)
Apr 20, 2017	66.78	67.37	66.72	67.34	8,063	+1.00(+1.50%)
Apr 19, 2017	66.52	66.86	66.33	66.34	13,407	-0.07(-0.10%)
Apr 18, 2017	66.41	66.48	66.02	66.41	15,465	-0.21(-0.32%)
Apr 17, 2017	66.09	66.63	65.99	66.63	9,219	+0.78(+1.19%)
Apr 13, 2017	66.50	66.69	65.85	65.85	20,917	-0.78(-1.17%)
Apr 12, 2017	67.15	67.15	66.45	66.63	11,236	-0.57(-0.86%)
Apr 11, 2017	66.99	67.20	66.67	67.20	7,562	+0.03(+0.04%)
Apr 10, 2017	67.09	67.51	66.95	67.18	13,893	+0.14(+0.20%)
Apr 07, 2017	67.04	67.22	66.86	67.04	16,527	+0.05(+0.07%)
Apr 06, 2017	66.63	67.09	66.61	66.99	11,275	+0.38(+0.57%)
Apr 05, 2017	67.14	67.54	66.59	66.61	29,872	-0.33(-0.50%)
Apr 04, 2017	66.94	67.07	66.80	66.94	17,110	-0.27(-0.40%)
Apr 03, 2017	67.94	67.94	66.91	67.21	32,784	-0.65(-0.96%)
Mar 31, 2017	67.60	67.94	67.60	67.86	9,122	+0.25(+0.36%)
Mar 30, 2017	67.20	67.61	67.20	67.61	12,028	+0.36(+0.54%)
Mar 29, 2017	67.10	67.34	66.95	67.25	10,321	+0.13(+0.20%)
Mar 28, 2017	66.57	67.19	66.57	67.12	9,781	+0.44(+0.66%)
Mar 27, 2017	66.44	66.78	65.97	66.68	19,467	-0.09(-0.14%)
Mar 24, 2017	66.96	67.14	66.55	66.77	12,802	+0.02(+0.03%)
Mar 23, 2017	66.69	67.15	66.63	66.75	6,489	+0.16(+0.24%)
Mar 22, 2017	66.30	66.65	66.18	66.59	21,460	+0.26(+0.39%)
Mar 21, 2017	68.01	68.01	66.30	66.33	20,058	-1.28(-1.89%)
Mar 20, 2017	67.82	67.82	67.54	67.61	8,409	-0.27(-0.40%)
Mar 17, 2017	67.94	68.15	67.71	67.88	37,189	+0.05(+0.07%)
Mar 16, 2017	68.09	68.22	67.76	67.83	15,612	-0.22(-0.33%)
Mar 15, 2017	67.65	68.10	67.55	68.06	22,169	+0.60(+0.89%)
Mar 14, 2017	67.45	67.51	67.25	67.45	18,911	-0.35(-0.51%)
Mar 13, 2017	67.68	67.95	67.40	67.80	35,304	+0.12(+0.18%)
Mar 10, 2017	67.81	67.85	67.40	67.68	14,134	+0.34(+0.51%)
Mar 09, 2017	67.48	67.62	67.08	67.34	14,746	-0.13(-0.20%)
Mar 08, 2017	67.84	67.92	67.47	67.47	6,909	-0.24(-0.35%)
Mar 07, 2017	67.80	68.00	67.70	67.70	19,343	-0.34(-0.50%)
Mar 06, 2017	68.08	68.15	67.70	68.05	14,438	-0.27(-0.40%)
Mar 03, 2017	68.29	68.39	68.10	68.32	19,557	+0.11(+0.16%)
Mar 02, 2017	68.96	68.96	68.17	68.21	17,086	-0.76(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.