FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
48.48
-0.04 (-0.08%)
Jun 20, 2025, 4:00 PM - Market closed
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 48.71 | 48.72 | 48.39 | 48.48 | 48.48 | -0.08% | 283,442 |
| Jun 18, 2025 | 48.54 | 48.77 | 48.45 | 48.52 | 48.52 | -0.02% | 292,974 |
| Jun 17, 2025 | 48.94 | 48.99 | 48.45 | 48.53 | 48.53 | -0.98% | 310,731 |
| Jun 16, 2025 | 49.05 | 49.24 | 48.88 | 49.01 | 49.01 | 0.35% | 302,163 |
| Jun 13, 2025 | 49.16 | 49.30 | 48.71 | 48.84 | 48.84 | -0.99% | 572,743 |
| Jun 12, 2025 | 49.16 | 49.36 | 48.91 | 49.33 | 49.33 | 0.20% | 1,393,550 |
| Jun 11, 2025 | 49.46 | 49.52 | 49.03 | 49.23 | 49.23 | -0.38% | 300,691 |
| Jun 10, 2025 | 49.21 | 49.52 | 49.15 | 49.42 | 49.42 | 0.43% | 270,941 |
| Jun 9, 2025 | 49.27 | 49.43 | 48.91 | 49.21 | 49.21 | 0.04% | 367,860 |
| Jun 6, 2025 | 49.09 | 49.32 | 48.96 | 49.19 | 49.19 | 0.76% | 268,513 |
| Jun 5, 2025 | 49.14 | 49.14 | 48.67 | 48.82 | 48.82 | -0.41% | 330,239 |
| Jun 4, 2025 | 49.15 | 49.27 | 48.98 | 49.02 | 49.02 | -0.22% | 258,204 |
| Jun 3, 2025 | 49.00 | 49.17 | 48.71 | 49.13 | 49.13 | 0.29% | 367,617 |
| Jun 2, 2025 | 49.06 | 49.09 | 48.50 | 48.99 | 48.99 | -0.10% | 372,606 |
| May 30, 2025 | 49.00 | 49.18 | 48.68 | 49.04 | 49.04 | 0.10% | 320,459 |
| May 29, 2025 | 48.77 | 49.00 | 48.56 | 48.99 | 48.99 | 0.62% | 347,954 |
| May 28, 2025 | 49.15 | 49.21 | 48.58 | 48.69 | 48.69 | -0.90% | 268,868 |
| May 27, 2025 | 48.83 | 49.13 | 48.60 | 49.13 | 49.13 | 1.45% | 442,322 |
| May 23, 2025 | 48.27 | 48.92 | 48.02 | 48.43 | 48.43 | -0.27% | 215,068 |
| May 22, 2025 | 48.71 | 48.72 | 48.19 | 48.56 | 48.56 | -0.31% | 381,713 |
| May 21, 2025 | 49.43 | 49.43 | 48.67 | 48.71 | 48.71 | -2.48% | 419,863 |
| May 20, 2025 | 50.12 | 50.14 | 49.81 | 49.95 | 49.58 | -0.32% | 366,870 |
| May 19, 2025 | 49.77 | 50.12 | 49.65 | 50.11 | 49.74 | -0.06% | 277,524 |
| May 16, 2025 | 49.73 | 50.15 | 49.51 | 50.14 | 49.77 | 1.03% | 438,522 |
| May 15, 2025 | 48.88 | 49.63 | 48.87 | 49.63 | 49.27 | 1.53% | 540,068 |
| May 14, 2025 | 49.26 | 49.26 | 48.67 | 48.88 | 48.52 | -0.77% | 281,392 |
| May 13, 2025 | 49.53 | 49.53 | 49.22 | 49.26 | 48.90 | -0.53% | 375,098 |
| May 12, 2025 | 49.34 | 49.58 | 49.11 | 49.52 | 49.16 | 1.85% | 345,856 |
| May 9, 2025 | 48.75 | 48.75 | 48.43 | 48.62 | 48.26 | -0.10% | 332,354 |
| May 8, 2025 | 48.48 | 49.05 | 48.40 | 48.67 | 48.31 | 0.64% | 380,347 |
| May 7, 2025 | 48.28 | 48.52 | 48.10 | 48.36 | 48.01 | 0.65% | 285,674 |
| May 6, 2025 | 48.31 | 48.40 | 47.99 | 48.05 | 47.70 | -0.83% | 285,902 |
| May 5, 2025 | 48.66 | 48.70 | 48.32 | 48.45 | 48.10 | -0.51% | 365,841 |
| May 2, 2025 | 48.55 | 48.80 | 48.39 | 48.70 | 48.34 | 1.31% | 337,210 |
| May 1, 2025 | 48.41 | 48.44 | 47.93 | 48.07 | 47.72 | -0.70% | 357,124 |
| Apr 30, 2025 | 48.09 | 48.48 | 47.53 | 48.41 | 48.06 | 0.44% | 331,825 |
| Apr 29, 2025 | 47.93 | 48.47 | 47.74 | 48.20 | 47.85 | 0.54% | 445,786 |
| Apr 28, 2025 | 47.93 | 48.06 | 47.61 | 47.94 | 47.59 | 0.15% | 320,128 |
| Apr 25, 2025 | 48.16 | 48.16 | 47.46 | 47.87 | 47.52 | -0.66% | 607,500 |
| Apr 24, 2025 | 47.92 | 48.21 | 47.54 | 48.19 | 47.84 | 0.56% | 580,074 |
| Apr 23, 2025 | 48.72 | 48.72 | 47.64 | 47.92 | 47.57 | -0.10% | 1,275,747 |
| Apr 22, 2025 | 47.35 | 48.02 | 47.26 | 47.97 | 47.62 | 1.42% | 1,340,526 |
| Apr 21, 2025 | 47.95 | 47.95 | 46.80 | 47.30 | 46.62 | -1.52% | 426,859 |
| Apr 17, 2025 | 47.75 | 48.39 | 47.71 | 48.03 | 47.34 | 0.88% | 829,073 |
| Apr 16, 2025 | 48.17 | 48.31 | 47.32 | 47.61 | 46.92 | -1.16% | 445,630 |
| Apr 15, 2025 | 48.58 | 48.58 | 48.02 | 48.17 | 47.47 | -0.60% | 391,316 |
| Apr 14, 2025 | 48.20 | 48.59 | 47.95 | 48.46 | 47.76 | 1.34% | 382,312 |
| Apr 11, 2025 | 47.01 | 48.00 | 46.70 | 47.82 | 47.13 | 1.53% | 351,282 |
| Apr 10, 2025 | 47.43 | 47.43 | 45.83 | 47.10 | 46.42 | -1.24% | 522,052 |
| Apr 9, 2025 | 44.66 | 47.93 | 44.65 | 47.69 | 47.00 | 5.28% | 672,551 |