KNOW - Direxion All Cap Insider Sentiment Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201939.3739.6039.3339.5039.508,600
Jul 15, 201939.4439.4939.3939.4239.4219,600
Jul 12, 201939.3639.5339.3339.4939.4910,500
Jul 11, 201939.3039.4039.0739.2339.2310,800
Jul 10, 201939.3539.4639.1839.2939.2911,500
Jul 09, 201939.1639.3039.1339.2539.2510,200
Jul 08, 201939.4439.5439.2439.3539.3512,800
Jul 05, 201939.3239.5539.3239.5339.539,200
Jul 03, 201939.1539.5239.1539.5239.529,900
Jul 02, 201939.2239.2239.0339.1239.127,100
Jul 01, 201939.2239.5239.0139.1539.159,200
Jun 28, 201938.8039.0438.7939.0039.008,100
Jun 27, 201938.3538.7038.3538.7038.706,900
Jun 26, 201938.3938.4138.2438.2438.2422,200
Jun 25, 201938.5338.5338.2738.3138.3118,800
Jun 25, 20190.262 Dividend
Jun 24, 201939.1039.1038.7438.7638.5039,900
Jun 21, 201939.0939.1438.9539.0538.7922,100
Jun 20, 201939.2339.3238.9539.1338.8716,000
Jun 19, 201938.9339.0438.8838.9938.736,600
Jun 18, 201938.8939.1838.8938.9538.6911,900
Jun 17, 201938.6238.7638.5938.6138.356,500
Jun 14, 201938.5438.5938.4438.5738.3110,000
Jun 13, 201938.3838.6438.3838.5938.335,100
Jun 12, 201938.3638.4738.2838.3238.0617,400
Jun 11, 201938.5838.6838.3738.4338.1713,500
Jun 10, 201938.3838.5938.3638.3638.1012,800
Jun 07, 201938.2338.3738.1838.2437.988,700
Jun 06, 201938.0938.1237.8738.1237.866,600
Jun 05, 201938.2238.2237.9438.1037.8413,000
Jun 04, 201937.5538.0837.5538.0837.825,900
Jun 03, 201936.7637.2436.7637.1736.929,200
May 31, 201936.8836.9336.7336.7436.4910,500
May 30, 201937.5137.6137.2037.2737.024,600
May 29, 201937.5637.5637.1237.4537.206,800
May 28, 201938.1738.3337.8937.8937.634,400
May 24, 201938.1938.2838.0538.1837.9210,800
May 23, 201938.2738.2837.7637.9737.718,500
May 22, 201938.8438.8638.5838.5838.323,400
May 21, 201938.8238.9938.8138.9938.739,100
May 20, 201938.6638.7738.5438.6038.345,400
May 17, 201938.8039.0738.7838.7838.5216,100
May 16, 201938.8239.3438.8239.0738.8114,000
May 15, 201938.4538.8638.4238.8038.549,100
May 14, 201938.3138.8538.3138.7338.4728,800
May 13, 201938.6938.7238.1938.2938.0312,500
May 10, 201939.1339.3238.7039.3239.058,500
May 09, 201939.0539.2738.7839.2038.948,400
May 08, 201939.5939.7939.5139.5539.2812,100
May 07, 201939.9540.0139.3539.6139.3411,600
May 06, 201939.9240.2739.9140.2740.004,100
May 03, 201940.1140.3440.0840.3440.075,300
May 02, 201939.7840.0439.6639.9339.6613,800
May 01, 201940.2240.2239.7739.7739.509,000
Apr 30, 201940.0840.2039.9940.1639.8913,500
Apr 29, 201939.8940.2039.8940.0639.79236,900
Apr 26, 201939.6439.9339.5839.9239.6528,800
Apr 25, 201939.6339.6839.3639.6039.3310,100
Apr 24, 201939.6639.8539.6539.7239.4517,500
Apr 23, 201939.3839.7839.3839.6739.4012,400
Apr 22, 201939.4139.4839.3139.3839.116,500
Apr 18, 201939.5039.6239.4239.5139.247,500
Apr 17, 201939.8939.8939.4639.4839.2168,700
Apr 16, 201939.7039.7639.6239.7639.497,000
Apr 15, 201939.6939.7039.5239.5539.2813,700
Apr 12, 201939.6539.7039.5639.7039.436,000
Apr 11, 201939.5039.5739.3639.4639.197,700
Apr 10, 201939.1739.4839.1739.4739.2010,000
Apr 09, 201939.3539.3639.0939.0938.837,700
Apr 08, 201939.4239.5139.4039.4839.2116,100
Apr 05, 201939.2839.5139.2439.5139.2413,000
Apr 04, 201939.1139.2739.1139.2438.9714,900
Apr 03, 201939.1539.1738.9439.0238.7622,800
Apr 02, 201938.9739.0038.8438.9338.677,700
Apr 01, 201938.6438.9738.6438.9538.6912,100
Mar 29, 201938.4138.5238.3438.4438.1813,900
Mar 28, 201938.0738.2037.8938.1937.9315,000
Mar 27, 201938.0138.0937.8437.9837.7216,900
Mar 26, 201937.8638.0737.7237.9537.6915,700
Mar 25, 201937.5337.8237.4437.5537.309,600
Mar 22, 201938.2938.2937.4837.4837.2311,300
Mar 21, 201938.1738.6038.1438.4938.2318,900
Mar 20, 201938.7738.7738.3438.3638.1015,700
Mar 19, 201939.3239.3238.7838.8538.5919,100
Mar 19, 20190.197 Dividend
Mar 18, 201939.1639.4439.1639.3038.846,900
Mar 15, 201938.9739.2238.9739.0738.6112,200
Mar 14, 201938.9239.0038.8639.0038.5411,000
Mar 13, 201938.7838.9938.7738.8938.4318,500
Mar 12, 201938.6438.7738.6138.6938.2412,000
Mar 11, 201938.2038.6338.2038.6238.175,000
Mar 08, 201937.9838.1537.8138.1537.7012,900
Mar 07, 201938.6338.6338.1038.1737.729,300
Mar 06, 201938.9439.0738.5638.5638.116,700
Mar 05, 201939.1239.1738.9138.9138.4512,300
Mar 04, 201939.6039.6038.8639.1438.6813,900
Mar 01, 201939.6839.6839.3239.5339.0716,500
Feb 28, 201939.3139.3839.2439.3038.8414,300
Feb 27, 201939.2339.4339.2339.3838.9212,100
Feb 26, 201939.5039.5939.3439.3538.898,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...