Home

Free Dividend Report

KNOW Dividend History

KNOW Historical Stock Prices

Preferred Stock Newsletter

Top Option Ideas

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


KNOW Historical Price Range
Date	Open	High	Low	Close	Volume
06/01/2026	$12.74	$12.74	$12.67	$12.67	200
06/02/2026	$12.77	$12.77	$12.77	$12.77	100
06/03/2026	$12.77	$12.77	$12.72	$12.77	200
06/04/2026	$12.82	$12.82	$12.82	$12.82	100
06/05/2026	$12.72	$12.72	$12.65	$12.66	700

About Fundamentals First Etf

Direxion Shares Exchange Traded Fund Trust - All Cap Insider Sentiment Shares is an open-end manament investment company. The Fund seeks to match, after expenses, the return of the Sabrient Mutli-Cap Insider/Analyst Quant-Weighted Index (the "Index"). The Index is a quantitatively-weighted index comprised of 100 of the top publicly traded companies in the S&P 1500® Index as determined by the Index provider. As of Oct 31 2013, the Fund's total assets were $5,596,826 and the Fund's investments portfolio was valued at $5,532,460.

Fundamentals First Etf (KNOW) has the following price history information. Looking back at KNOW historical stock prices for the last five trading days, on June 01, 2026, KNOW opened at $12.74, traded as high as $12.74 and as low as $12.67, and closed at $12.67. Trading volume was a total of 200 shares. On June 02, 2026, KNOW opened at $12.77, traded as high as $12.77 and as low as $12.77, and closed at $12.77. Trading volume was a total of 100 shares. On June 03, 2026, KNOW opened at $12.77, traded as high as $12.77 and as low as $12.72, and closed at $12.77. Trading volume was a total of 200 shares. On June 04, 2026, KNOW opened at $12.82, traded as high as $12.82 and as low as $12.82, and closed at $12.82. Trading volume was a total of 100 shares. On June 05, 2026, KNOW opened at $12.72, traded as high as $12.72 and as low as $12.65, and closed at $12.66. Trading volume was a total of 700 shares.

KNOW Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fundamentals First Etf shares, starting with a $10,000 purchase of KNOW, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	02/27/2024
End date:	06/05/2026
Start price/share:	$10.13
End price/share:	$12.66
Starting shares:	987.17
Ending shares:	1,019.29
Dividends reinvested/share:	$0.35
Total return:	29.03%
Average Annual Total Return:	11.89%
Starting investment:	$10,000.00
Ending investment:	$12,902.76
Years:	2.27

Growth of $10,000.00 Without Dividends Reinvested
Start date:	02/27/2024
End date:	06/05/2026
Start price/share:	$10.13
End price/share:	$12.66
Dividends collected/share:	$0.35
Total return:	28.43%
Average Annual Total Return:	11.66%
Starting investment:	$10,000.00
Ending investment:	$12,842.67
Years:	2.27

KNOW Historical Closing Prices
Date	Close
06/01/2026	$12.67
06/02/2026	$12.77
06/03/2026	$12.77
06/04/2026	$12.82
06/05/2026	$12.66

Financials Historical Prices

KNOW is categorized under the Financials sector; below are some other companies in the same sector:

KNSL Historical Stock Prices
KOL Historical Stock Prices
KORU Historical Stock Prices
KPLT Historical Stock Prices
KRC Historical Stock Prices
KRE Historical Stock Prices
KREF Historical Stock Prices
KRG Historical Stock Prices
KRNY Historical Stock Prices
KROO Historical Stock Prices

Also explore: KNOW shares outstanding history

Free KNOW Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our KNOW historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

KNOW Historical Stock Prices By Date:

KNOW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved