Quantcast

Direxion All Cap Insider Sentiment Shares Historical Stock Prices

(ETF)
KNOW 
$38.23
*  
0.38
0.98%
Get KNOW Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading KNOW now


Community Rating:
View:    KNOW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.80 38.8299 38.215 38.23 14,758
10/19/2018 38.7 38.8299 38.215 38.23 14,758
10/18/2018 38.93 39.001 38.48 38.61 49,559
10/17/2018 39.24 39.24 38.66 39.08 17,051
10/16/2018 38.84 39.41 38.64 39.33 32,646
10/15/2018 38.59 38.8099 38.56 38.66 23,593
10/12/2018 38.94 38.94 38.11 38.58 58,262
10/11/2018 39.16 39.3597 38.271 38.46 45,182
10/10/2018 40.11 40.11 39.16 39.21 19,815
10/09/2018 40.15 40.4179 40.15 40.18 7,835
10/08/2018 40.178 40.3529 40.05 40.27 13,451
10/05/2018 40.54 40.57 40 40.18 11,760
10/04/2018 40.829 40.829 40.4201 40.5524 9,165
10/03/2018 40.97 41.205 40.859 41.07 46,155
10/02/2018 41.06 41.2278 40.76 40.7999 18,953
10/01/2018 41.33 41.39 40.94 40.94 26,198
09/28/2018 40.91 41.4631 40.91 41.15 19,290
09/27/2018 41.1 41.3531 41.1 41.135 13,397
09/26/2018 41.33 41.51 41.12 41.12 17,961
09/25/2018 42.4 42.4 41.28 41.33 46,334
09/24/2018 42.82 42.82 42.44 42.5748 13,253
09/21/2018 43.03 43.12 42.841 42.8766 8,437
09/20/2018 42.7955 42.9999 42.7955 42.9326 4,318
09/19/2018 42.61 42.9 42.6001 42.73 14,558
09/18/2018 42.59 42.74 42.56 42.6 10,975
09/17/2018 42.64 42.6999 42.51 42.5472 22,653
09/14/2018 42.67 42.7694 42.59 42.72 15,582
09/13/2018 42.74 42.8226 42.61 42.67 16,219
09/12/2018 42.62 42.6799 42.41 42.58 26,871
09/11/2018 42.43 42.744 42.43 42.62 9,122
09/10/2018 42.62 42.7748 42.6 42.65 6,572
09/07/2018 42.51 42.73 42.4295 42.5284 8,384
09/06/2018 43.0223 43.0223 42.6705 42.7239 6,046
09/05/2018 42.9 43.0594 42.861 43.04 12,216
09/04/2018 42.95 43.07 42.8438 43.02 10,187
08/31/2018 42.96 43.13 42.9 43.13 8,238
08/30/2018 43.26 43.3 42.9246 43.01 19,132
08/29/2018 43.48 43.549 43.251 43.4606 10,856
08/28/2018 43.38 43.535 43.28 43.37 12,947
08/27/2018 43.61 43.61 43.35 43.37 18,888
08/24/2018 43.139 43.28 43.12 43.23 16,989
08/23/2018 43.14 43.14 42.9028 43.058 9,360
08/22/2018 43.06 43.2599 43.06 43.1801 5,287
08/21/2018 43 43.279 43 43.16 8,784
08/20/2018 42.72 42.97 42.72 42.95 14,734
08/17/2018 42.39 42.78 42.39 42.7127 11,989
08/16/2018 42.39 42.6284 42.3876 42.45 16,433
08/15/2018 42.39 42.39 41.981 42.2188 19,553
08/14/2018 42.25 42.72 42.25 42.6701 7,601
08/13/2018 42.31 42.3698 42.1459 42.16 4,324
08/10/2018 42.22 42.3757 42.12 42.27 12,943
08/09/2018 42.62 42.62 42.4506 42.47 5,722
08/08/2018 42.63 42.7097 42.56 42.7 16,540
08/07/2018 42.5 42.79 42.5 42.6672 38,328
08/06/2018 42.28 42.5 42.28 42.42 30,454
08/03/2018 42.2831 42.2831 42.1033 42.28 6,730
08/02/2018 41.64 42.109 41.64 42.08 9,041
08/01/2018 42.16 42.349 41.75 42.065 6,609
07/31/2018 42.13 42.384 42.0842 42.29 13,004
07/30/2018 42.07 42.2252 42.07 42.1 8,217
07/27/2018 42.53 42.53 41.9649 42.09 11,476
07/26/2018 42.3 42.505 42.3 42.46 21,120
07/25/2018 42.02 42.13 41.7 42.08 16,617
07/24/2018 42.391 42.391 41.93 42 124,958
07/23/2018 42.11 42.309 42.0902 42.248 176,296
07/20/2018 42.37 42.37 42.14 42.14 7,491
07/19/2018 42.29 42.4896 42.121 42.4061 17,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio