Cboe BZX · KNOW · ETF
Fundamentals First ETF (KNOW) ETF price history
Every Cboe BZX trading session of Fundamentals First ETF from Feb 27, 2024 to Sep 25, 2026: 648 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KNOW adjusted close, 2024 to 2026
- $13.23
- All time high, 2026
- $13.29
- 52 week high, $10.87 low
- 648
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KNOW key facts
- Fundamentals First ETF (KNOW) closed at $12.65 on Sep 25, 2026 on Cboe BZX.
- KNOW's all time high close is $13.23, set on Jun 30, 2026; its all time low close is $9.27 on Apr 8, 2025.
- KNOW's 52 week range is $10.87 to $13.29.
- KNOW returned +13.2% over the year to Sep 25, 2026.
- Since Feb 27, 2024 KNOW returned +29%, +10.6% a year compounded.
- KNOW's deepest drawdown was -16.0% from Nov 29, 2024 to Apr 8, 2025.
- DataCedar holds 648 daily sessions of KNOW history from Feb 27, 2024 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
KNOW price chart, 2024 to 2026
KNOW returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -2.8% |
| 6 months | +4.7% |
| Year to date | +11.0% |
| 1 year | +13.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 27, 2024 | +29.5% |
| Compound annual growth, 2.6 years | +10.6% |
KNOW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.23 on Jun 30, 2026
- All time low close
- $9.27 on Apr 8, 2025
- 52 week high
- $13.29 on Jun 30, 2026
- 52 week low
- $10.87 on Nov 21, 2025
- Deepest drawdown
- -16.0% from Nov 29, 2024 to Apr 8, 2025, recovered Jul 2, 2025
- Best single session
- +6.8% on Apr 9, 2025
- Worst single session
- -5.0% on Apr 4, 2025
- Volatility, 1 year annualised
- 9.8%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2025, +8%
KNOW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 27, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.35 | $13.29 | $11.35 | $12.65 | +11.5% | 355.1K | 184 |
| 2025 | $10.51 | $11.48 | $9.22 | $11.34 | +8.2% | 447.7K | 250 |
| 2024 | $9.74 | $11.03 | $7.93 | $10.48 | n/a | 501K | 214 |
KNOW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.65 | -2.7% |
| August 2026 | $13.00 | -0.0% |
| July 2026 | $13.01 | -1.7% |
| June 2026 | $13.23 | +4.6% |
| May 2026 | $12.64 | +0.3% |
| April 2026 | $12.60 | +5.1% |
| March 2026 | $11.99 | -5.0% |
| February 2026 | $12.62 | +5.8% |
| January 2026 | $11.92 | +5.2% |
| December 2025 | $11.34 | +0.9% |
| November 2025 | $11.24 | +1.1% |
| October 2025 | $11.12 | -1.2% |
About the KNOW data
Daily bars. 648 sessions from Feb 27, 2024 to Sep 25, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KNOW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- KMAY Innovator U.S. Small Cap Power Buffer ETF - May
- KMEM Kurv Memory Select ETF
- KNG FT Vest S&P 500 Dividend Aristocrats Target Income ETF
- KNOV Innovator U.S. Small Cap Power Buffer ETF - November
- KOCT Innovator U.S. Small Cap Power Buffer ETF - October
- KONG Formidable Fortress ETF
- KPO Kensington Premium Opportunities ETF
- KRWX Corgi South Korea 2x Daily ETF
Common questions
KNOW share price history
