FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
50.18
-0.31 (-0.61%)
Mar 25, 2025, 4:00 PM EST - Market closed
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 50.48 | 50.48 | 49.96 | 50.23 | 50.23 | -0.51% | 277,466 |
| Mar 24, 2025 | 50.22 | 50.53 | 50.20 | 50.49 | 50.49 | 0.92% | 340,776 |
| Mar 21, 2025 | 50.25 | 50.25 | 49.74 | 50.03 | 50.03 | -0.66% | 458,237 |
| Mar 20, 2025 | 50.54 | 50.58 | 50.17 | 50.36 | 50.36 | -0.45% | 322,169 |
| Mar 19, 2025 | 50.59 | 50.68 | 50.20 | 50.59 | 50.59 | 0.22% | 409,964 |
| Mar 18, 2025 | 50.73 | 50.73 | 50.30 | 50.48 | 50.48 | -0.49% | 304,508 |
| Mar 17, 2025 | 50.18 | 50.83 | 50.14 | 50.73 | 50.73 | 1.12% | 322,283 |
| Mar 14, 2025 | 49.86 | 50.21 | 49.63 | 50.17 | 50.17 | 0.95% | 235,566 |
| Mar 13, 2025 | 49.97 | 50.16 | 49.50 | 49.70 | 49.70 | -0.46% | 401,197 |
| Mar 12, 2025 | 50.61 | 50.61 | 49.76 | 49.93 | 49.93 | -1.29% | 468,041 |
| Mar 11, 2025 | 51.57 | 51.57 | 50.41 | 50.58 | 50.58 | -1.73% | 517,478 |
| Mar 10, 2025 | 51.51 | 52.33 | 51.20 | 51.47 | 51.47 | -0.44% | 650,300 |
| Mar 7, 2025 | 51.00 | 51.80 | 50.90 | 51.70 | 51.70 | 1.31% | 583,015 |
| Mar 6, 2025 | 50.78 | 51.10 | 50.59 | 51.03 | 51.03 | 0.02% | 435,694 |
| Mar 5, 2025 | 50.75 | 51.14 | 50.51 | 51.02 | 51.02 | 0.71% | 401,763 |
| Mar 4, 2025 | 51.37 | 51.41 | 50.61 | 50.66 | 50.66 | -1.44% | 393,728 |
| Mar 3, 2025 | 51.52 | 51.88 | 51.15 | 51.40 | 51.40 | -0.17% | 441,490 |
| Feb 28, 2025 | 51.17 | 51.59 | 50.94 | 51.49 | 51.49 | 1.14% | 383,216 |
| Feb 27, 2025 | 50.95 | 51.15 | 50.72 | 50.91 | 50.91 | 0.10% | 573,878 |
| Feb 26, 2025 | 51.36 | 51.36 | 50.78 | 50.86 | 50.86 | -0.82% | 346,304 |
| Feb 25, 2025 | 51.02 | 51.30 | 51.00 | 51.28 | 51.28 | 0.69% | 379,711 |
| Feb 24, 2025 | 50.80 | 51.14 | 50.60 | 50.93 | 50.93 | 0.26% | 410,097 |
| Feb 21, 2025 | 50.82 | 50.93 | 50.66 | 50.80 | 50.80 | -0.82% | 415,334 |
| Feb 20, 2025 | 50.98 | 51.25 | 50.85 | 51.22 | 50.86 | 0.27% | 609,840 |
| Feb 19, 2025 | 50.82 | 51.08 | 50.71 | 51.08 | 50.72 | 0.41% | 492,541 |
| Feb 18, 2025 | 50.69 | 50.87 | 50.45 | 50.87 | 50.51 | 0.32% | 766,602 |
| Feb 14, 2025 | 51.05 | 51.09 | 50.62 | 50.71 | 50.35 | -0.37% | 365,954 |
| Feb 13, 2025 | 50.67 | 50.92 | 50.47 | 50.90 | 50.54 | 0.49% | 808,540 |
| Feb 12, 2025 | 50.74 | 50.77 | 50.46 | 50.65 | 50.29 | -0.82% | 612,578 |
| Feb 11, 2025 | 50.76 | 51.08 | 50.65 | 51.07 | 50.71 | 0.69% | 373,383 |
| Feb 10, 2025 | 50.85 | 50.85 | 50.47 | 50.72 | 50.36 | 0.26% | 282,517 |
| Feb 7, 2025 | 50.91 | 50.91 | 50.47 | 50.59 | 50.23 | -0.43% | 458,390 |
| Feb 6, 2025 | 51.09 | 51.09 | 50.61 | 50.81 | 50.45 | -0.24% | 379,733 |
| Feb 5, 2025 | 50.90 | 50.94 | 50.53 | 50.93 | 50.57 | 0.20% | 389,351 |
| Feb 4, 2025 | 50.94 | 50.98 | 50.77 | 50.83 | 50.47 | -0.27% | 614,487 |
| Feb 3, 2025 | 50.75 | 51.12 | 50.38 | 50.97 | 50.61 | -0.35% | 515,641 |
| Jan 31, 2025 | 51.51 | 51.51 | 51.04 | 51.15 | 50.79 | -0.70% | 578,978 |
| Jan 30, 2025 | 51.30 | 51.59 | 51.18 | 51.51 | 51.15 | 0.96% | 402,778 |
| Jan 29, 2025 | 51.24 | 51.35 | 50.96 | 51.02 | 50.66 | -0.37% | 419,053 |
| Jan 28, 2025 | 51.67 | 51.67 | 51.13 | 51.21 | 50.85 | -0.93% | 605,676 |
| Jan 27, 2025 | 50.94 | 51.69 | 50.94 | 51.69 | 51.32 | 1.49% | 1,180,605 |
| Jan 24, 2025 | 50.91 | 51.06 | 50.75 | 50.93 | 50.57 | 0.20% | 527,739 |
| Jan 23, 2025 | 50.75 | 51.09 | 50.44 | 50.83 | 50.47 | 0.45% | 736,658 |
| Jan 22, 2025 | 51.03 | 51.03 | 50.57 | 50.60 | 50.24 | -1.59% | 551,537 |
| Jan 21, 2025 | 51.26 | 51.53 | 51.16 | 51.42 | 50.69 | 0.92% | 530,988 |
| Jan 17, 2025 | 50.93 | 51.14 | 50.83 | 50.95 | 50.23 | 0.24% | 452,387 |
| Jan 16, 2025 | 50.33 | 50.84 | 50.12 | 50.83 | 50.11 | 1.05% | 352,891 |
| Jan 15, 2025 | 50.60 | 50.72 | 50.14 | 50.30 | 49.59 | 0.34% | 358,156 |
| Jan 14, 2025 | 49.98 | 50.16 | 49.76 | 50.13 | 49.42 | 0.70% | 336,676 |
| Jan 13, 2025 | 49.17 | 49.78 | 49.11 | 49.78 | 49.08 | 1.14% | 222,422 |