Quantcast

Direxion All Cap Insider Sentiment Shares Historical Stock Prices

(ETF)
KNOW 
$36.75
*  
0.49
1.32%
Get KNOW Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading KNOW now


Community Rating:
 
 
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 22-OCT-2018 TO 22-JAN-2019

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 36.60 37.07 36.59 36.75 17,052
01/22/2019 37.07 37.07 36.59 36.75 17,052
01/18/2019 36.97 37.33 36.91 37.24 11,963
01/17/2019 36.4 36.96 36.4 36.76 49,823
01/16/2019 36.2 36.55 36.2 36.46 12,408
01/15/2019 36.05 36.1747 35.8899 36.13 14,036
01/14/2019 35.896 36.156 35.896 35.95 8,321
01/11/2019 35.75 36.13 35.701 36.05 12,143
01/10/2019 35.44 35.8906 35.36 35.8906 16,624
01/09/2019 35.63 35.8899 35.5 35.72 14,924
01/08/2019 35.4 35.45 34.98 35.4396 24,265
01/07/2019 34.77 35.344 34.58 35.02 35,617
01/04/2019 33.95 34.7 33.95 34.6614 22,851
01/03/2019 33.81 34.0001 33.46 33.5962 6,429
01/02/2019 33.26 34.2 33.26 34.014 31,325
12/31/2018 33.58 33.7027 33.2801 33.66 69,234
12/28/2018 33.46 33.92 33.27 33.49 82,199
12/27/2018 32.742 33.4588 32.33 33.4588 44,500
12/26/2018 32.31 33.6 31.96 33.6 73,825
12/24/2018 32.6 32.929 32.17 32.1926 53,726
12/21/2018 33.42 33.8921 32.83 32.88 42,584
12/20/2018 33.79 34.0075 33.07 33.3 59,717
12/19/2018 34.67 35.06 33.78 33.9692 49,397
12/18/2018 34.94 35.29 34.61 34.68 49,055
12/17/2018 35.22 35.5 34.73 34.76 18,926
12/14/2018 35.93 36.0848 35.3988 35.4319 26,491
12/13/2018 36.61 36.64 35.931 35.9987 18,783
12/12/2018 36.64 37.005 36.5411 36.606 46,010
12/11/2018 36.56 36.92 36.1 36.297 54,392
12/10/2018 36.74 36.74 35.862 36.454 28,429
12/07/2018 38.21 38.21 36.601 36.67 178,713
12/06/2018 37.44 37.6405 36.88 37.6405 27,923
12/04/2018 38.9 38.984 37.87 37.88 18,853
12/03/2018 39 39.136 38.7799 39.04 22,417
11/30/2018 38.35 38.75 38.35 38.75 19,711
11/29/2018 38.39 38.6342 38.3 38.42 50,204
11/28/2018 37.84 38.59 37.76 38.58 474,593
11/27/2018 37.72 37.78 37.53 37.72 59,068
11/26/2018 37.81 37.9066 37.627 37.8207 21,675
11/23/2018 37.31 37.5848 37.31 37.53 2,540
11/21/2018 37.48 37.94 37.35 37.59 35,583
11/20/2018 37.58 37.73 37 37.3811 43,117
11/19/2018 38.27 38.5704 37.81 38.06 49,203
11/16/2018 38.19 38.5299 38.14 38.48 22,004
11/15/2018 37.95 38.551 37.22 38.442 7,314
11/14/2018 38.7831 38.7831 37.9689 38.05 12,765
11/13/2018 38.55 38.8403 38.45 38.45 12,899
11/12/2018 38.84 38.93 38.5262 38.6195 9,702
11/09/2018 39.09 39.209 38.63 38.86 13,879
11/08/2018 39.35 39.47 39.1352 39.32 24,273
11/07/2018 39.18 39.33 38.86 39.33 29,096
11/06/2018 38.55 38.89 38.5039 38.87 20,985
11/05/2018 38.43 38.6599 38.33 38.5774 12,544
11/02/2018 38.48 38.5899 37.98 38.3096 82,732
11/01/2018 37.96 38.3936 37.8361 38.3924 33,989
10/31/2018 38.43 38.43 37.77 37.77 18,240
10/30/2018 37.2 38.1 37.2 38.1 15,166
10/29/2018 37.41 37.7685 36.81 37.16 33,156
10/26/2018 37.05 37.27 36.4541 37 87,172
10/25/2018 36.98 37.4999 36.98 37.3 17,719
10/24/2018 37.7943 37.81 36.7775 36.7775 63,185
10/23/2018 37.64 38.0947 36.82 37.92 32,053
10/22/2018 38.29 38.2904 38.03 38.05 17,749
*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