Quantcast

Direxion All Cap Insider Sentiment Shares Historical Stock Prices

(ETF)
KNOW 
$42.1076
*  
0.5625
1.32%
Get KNOW Alerts
*Delayed - data as of Aug. 15, 2018 11:18 ET  -  Find a broker to begin trading KNOW now


Community Rating:
View:    KNOW Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
11:18 42.05 42.39 42.0042 42.1076 7,404
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
07/18/2018 42.2 42.3548 42.1725 42.351 9,192
07/17/2018 42.115 42.279 42.0601 42.22 25,530
07/16/2018 42 42 41.83 41.97 9,372
07/13/2018 41.84 42.0936 41.84 41.93 8,370
07/12/2018 42.08 42.08 41.75 41.8488 5,121
07/11/2018 41.96 41.971 41.77 41.82 6,404
07/10/2018 42.29 42.29 42.05 42.15 5,457
07/09/2018 42.19 42.286 42.139 42.23 16,185
07/06/2018 41.679 41.993 41.679 41.9195 8,667
07/05/2018 41.59 41.64 41.411 41.64 9,924
07/03/2018 41.55 41.6724 41.46 41.46 6,058
07/02/2018 40.98 41.43 40.98 41.43 12,704
06/29/2018 41.7 41.83 41.4025 41.41 80,669
06/28/2018 41.09 41.5443 41.09 41.48 10,854
06/27/2018 41.66 41.874 41.2 41.2 14,606
06/26/2018 41.64 41.78 41.49 41.61 10,114
06/25/2018 42.06 42.06 41.37 41.5888 64,770
06/22/2018 42.68 42.68 42.1107 42.18 12,943
06/21/2018 42.51 42.51 42.25 42.27 10,384
06/20/2018 42.71 42.82 42.3153 42.69 10,007
06/19/2018 41.96 42.4 41.74 42.4 8,932
06/18/2018 42.64 42.64 42.417 42.55 9,658
06/15/2018 42.32 42.55 42.18 42.52 28,914
06/14/2018 42.45 42.5344 42.3328 42.42 14,003
06/13/2018 42.86 42.86 42.485 42.49 25,485
06/12/2018 43 43 42.589 42.68 35,121
06/11/2018 42.65 42.87 42.65 42.75 11,424
06/08/2018 42.38 42.65 42.3787 42.63 17,358
06/07/2018 42.46 42.55 42.318 42.47 14,003
06/06/2018 42.22 42.46 42.05 42.46 10,601
06/05/2018 41.95 42.13 41.95 42.08 11,878
06/04/2018 41.99 42.04 41.8478 41.99 21,512
06/01/2018 41.73 41.88 41.71 41.83 20,861
05/31/2018 41.94 41.94 41.545 41.62 12,567
05/30/2018 41.57 42.05 41.57 41.94 12,278
05/29/2018 41.58 41.58 41.23 41.41 9,985
05/25/2018 41.77 41.77 41.5071 41.5284 15,616
05/24/2018 41.71 41.79 41.519 41.74 14,027
05/23/2018 41.46 41.7614 41.46 41.7101 8,204
05/22/2018 41.9 41.9 41.5039 41.57 32,553
05/21/2018 41.67 41.8 41.6 41.76 21,266
05/18/2018 41.5353 41.5353 41.3929 41.4294 10,145
05/17/2018 41.37 41.58 41.37 41.43 18,703
05/16/2018 41.01 41.429 41.01 41.2799 10,691
05/15/2018 40.98 41.03 40.8819 40.9796 10,831
05/14/2018 41.25 41.31 41.0286 41.0627 13,825
*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