ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

KNOT Offshore Partners LP Common Units representing Limited Partner Interests (NY:KNOP)

6.970 +0.020 (+0.29%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 6.850 6.990 6.850 6.950 23,225 +0.01(+0.14%)
Jul 30, 2025 6.970 6.991 6.915 6.940 32,574 -0.04(-0.57%)
Jul 29, 2025 6.990 7.005 6.930 6.980 31,617 -0.01(-0.14%)
Jul 28, 2025 7.020 7.020 6.890 6.990 48,343 +0.01(+0.09%)
Jul 25, 2025 7.074 7.079 6.984 6.984 26,813 -0.07(-0.99%)
Jul 24, 2025 7.094 7.123 7.012 7.054 24,079 -0.04(-0.56%)
Jul 23, 2025 7.074 7.133 7.024 7.094 30,660 +0.02(+0.28%)
Jul 22, 2025 7.114 7.163 6.984 7.074 54,801 -0.04(-0.56%)
Jul 21, 2025 7.223 7.243 7.089 7.114 59,351 -0.11(-1.52%)
Jul 18, 2025 7.273 7.432 7.198 7.223 36,132 -0.05(-0.68%)
Jul 17, 2025 7.153 7.397 7.058 7.273 65,922 +0.08(+1.11%)
Jul 16, 2025 7.432 7.462 7.193 7.193 51,482 -0.18(-2.43%)
Jul 15, 2025 7.442 7.572 7.293 7.373 100,447 -0.06(-0.80%)
Jul 14, 2025 7.004 7.562 6.974 7.432 333,972 +0.50(+7.18%)
Jul 11, 2025 6.845 7.009 6.815 6.934 24,691 +0.07(+1.02%)
Jul 10, 2025 6.894 6.944 6.835 6.864 44,927 -0.06(-0.86%)
Jul 09, 2025 6.994 7.056 6.864 6.924 43,109 -0.09(-1.28%)
Jul 08, 2025 6.874 7.099 6.874 7.014 81,739 +0.08(+1.15%)
Jul 07, 2025 6.805 7.178 6.764 6.934 104,807 +0.10(+1.46%)
Jul 03, 2025 6.665 6.934 6.625 6.835 122,535 +0.16(+2.39%)
Jul 02, 2025 6.426 6.815 6.426 6.675 133,808 +0.44(+7.03%)
Jul 01, 2025 6.207 6.300 6.137 6.237 74,310 +0.00(+0.00%)
Jun 30, 2025 6.326 6.366 6.137 6.237 58,461 -0.13(-2.03%)
Jun 27, 2025 6.476 6.476 6.237 6.366 34,938 -0.11(-1.69%)
Jun 26, 2025 6.406 6.517 6.297 6.476 48,607 +0.14(+2.20%)
Jun 25, 2025 6.595 6.645 6.336 6.336 55,906 -0.23(-3.49%)
Jun 24, 2025 6.585 6.725 6.516 6.566 34,714 -0.09(-1.35%)
Jun 23, 2025 6.595 6.695 6.580 6.655 70,977 +0.04(+0.60%)
Jun 20, 2025 6.815 6.883 6.600 6.615 32,887 -0.16(-2.35%)
Jun 18, 2025 6.984 6.984 6.735 6.775 43,918 -0.13(-1.88%)
Jun 17, 2025 6.695 6.944 6.595 6.904 76,348 +0.31(+4.68%)
Jun 16, 2025 6.605 6.775 6.516 6.595 67,007 +0.02(+0.30%)
Jun 13, 2025 6.625 6.675 6.516 6.576 56,921 -0.04(-0.60%)
Jun 12, 2025 6.566 6.615 6.521 6.615 23,907 +0.04(+0.68%)
Jun 11, 2025 6.476 6.576 6.446 6.571 44,775 +0.12(+1.93%)
Jun 10, 2025 6.416 6.503 6.326 6.446 57,198 +0.07(+1.09%)
Jun 09, 2025 6.396 6.516 6.270 6.376 47,498 -0.02(-0.31%)
Jun 06, 2025 6.576 6.655 6.366 6.396 35,454 -0.11(-1.68%)
Jun 05, 2025 6.336 6.566 6.336 6.506 46,063 +0.22(+3.49%)
Jun 04, 2025 6.316 6.486 6.257 6.287 38,346 -0.08(-1.25%)
Jun 03, 2025 6.336 6.476 6.287 6.366 60,935 +0.03(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.