Skip to main content
logo
FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
48.78
-0.45 (-0.91%)
At close: Oct 28, 2025, 4:00 PM EDT
48.78
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:10 PM EDT

KNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202549.2049.2148.8948.93--0.61%413,463
Oct 27, 202549.1849.2349.0049.2349.230.35%553,215
Oct 24, 202549.2849.2849.0249.0649.060.20%508,564
Oct 23, 202548.9649.0748.7248.9648.960.06%347,249
Oct 22, 202549.1049.2448.8548.9348.93-0.35%522,456
Oct 21, 202548.9849.1948.8349.1049.10-0.49%294,600
Oct 20, 202549.2049.3649.1249.3449.000.59%176,894
Oct 17, 202548.7249.0548.6649.0548.710.86%494,063
Oct 16, 202549.0049.0548.4548.6348.29-0.76%315,762
Oct 15, 202549.2149.4148.7249.0048.66-0.08%378,231
Oct 14, 202548.3649.1248.3549.0448.701.13%495,276
Oct 13, 202548.7048.8048.4748.4948.15-0.10%228,377
Oct 10, 202549.2449.2548.4848.5448.20-0.98%454,058
Oct 9, 202549.4449.5148.9649.0248.68-0.85%397,528
Oct 8, 202549.4849.5049.2449.4449.100.02%258,734
Oct 7, 202549.4649.5649.2749.4349.09-0.06%788,896
Oct 6, 202549.6349.6349.3649.4649.12-0.32%274,872
Oct 3, 202549.4249.7449.3849.6249.280.51%410,912
Oct 2, 202549.1849.4549.1249.3749.030.29%588,083
Oct 1, 202549.2549.3349.0049.2348.88-0.17%356,109
Sep 30, 202549.0949.3249.0049.3148.970.35%369,490
Sep 29, 202549.3149.3248.9349.1448.800.02%445,211
Sep 26, 202548.8149.3248.7849.1348.790.84%358,715
Sep 25, 202549.0349.0948.5848.7248.38-1.22%315,581
Sep 24, 202549.3449.4649.2349.3248.63-0.04%288,854
Sep 23, 202549.3049.5749.2149.3448.650.10%257,132
Sep 22, 202549.4449.4449.1749.2948.60-0.42%391,164
Sep 19, 202549.7849.7849.3649.5048.81-0.22%335,043
Sep 18, 202549.6949.7549.4749.6148.92-0.14%303,791
Sep 17, 202549.7750.1949.5149.6848.990.22%400,436
Sep 16, 202549.7249.7249.4749.5748.88-0.16%819,372
Sep 15, 202550.0950.0949.5949.6548.96-0.58%443,562
Sep 12, 202550.2150.2349.9249.9449.24-0.66%310,532
Sep 11, 202549.5350.3049.5350.2749.571.45%312,454
Sep 10, 202549.7649.7649.3449.5548.86-0.38%413,176
Sep 9, 202549.9349.9349.6049.7449.05-0.50%621,058
Sep 8, 202550.0550.0549.5949.9949.29-0.14%1,044,974
Sep 5, 202550.1250.4149.8250.0649.36-0.08%297,461
Sep 4, 202549.8250.1049.7950.1049.400.72%290,462
Sep 3, 202549.6749.7549.5049.7449.050.02%242,295
Sep 2, 202549.9350.0449.5649.7349.04-0.84%356,291
Aug 29, 202550.1550.3150.0250.1549.450.24%291,530
Aug 28, 202550.3650.4249.8350.0349.33-0.66%847,985
Aug 27, 202550.1250.3650.0050.3649.660.42%215,210
Aug 26, 202550.2150.3150.0450.1549.45-0.20%341,887
Aug 25, 202550.5850.5850.2050.2549.55-0.95%245,400
Aug 22, 202550.2050.8650.2050.7350.021.30%252,701
Aug 21, 202550.1250.1949.9850.0849.38-0.99%277,605
Aug 20, 202550.5150.9350.4950.5849.520.12%318,849
Aug 19, 202550.1750.6650.1550.5249.460.72%290,435