FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
48.69
-0.44 (-0.90%)
May 28, 2025, 4:00 PM - Market closed

KNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202549.1549.2148.5848.6948.69-0.90%268,868
May 27, 202548.8349.1348.6049.1349.131.45%442,322
May 23, 202548.2748.9248.0248.4348.43-0.27%215,068
May 22, 202548.7148.7248.1948.5648.56-0.31%381,713
May 21, 202549.4349.4348.6748.7148.71-2.48%419,863
May 20, 202550.1250.1449.8149.9549.58-0.32%366,870
May 19, 202549.7750.1249.6550.1149.74-0.06%277,524
May 16, 202549.7350.1549.5150.1449.771.03%438,522
May 15, 202548.8849.6348.8749.6349.271.53%540,068
May 14, 202549.2649.2648.6748.8848.52-0.77%281,392
May 13, 202549.5349.5349.2249.2648.90-0.53%375,098
May 12, 202549.3449.5849.1149.5249.161.85%345,856
May 9, 202548.7548.7548.4348.6248.26-0.10%332,354
May 8, 202548.4849.0548.4048.6748.310.64%380,347
May 7, 202548.2848.5248.1048.3648.010.65%285,674
May 6, 202548.3148.4047.9948.0547.70-0.83%285,902
May 5, 202548.6648.7048.3248.4548.10-0.51%365,841
May 2, 202548.5548.8048.3948.7048.341.31%337,210
May 1, 202548.4148.4447.9348.0747.72-0.70%357,124
Apr 30, 202548.0948.4847.5348.4148.060.44%331,825
Apr 29, 202547.9348.4747.7448.2047.850.54%445,786
Apr 28, 202547.9348.0647.6147.9447.590.15%320,128
Apr 25, 202548.1648.1647.4647.8747.52-0.66%607,500
Apr 24, 202547.9248.2147.5448.1947.840.56%580,074
Apr 23, 202548.7248.7247.6447.9247.57-0.10%1,275,747
Apr 22, 202547.3548.0247.2647.9747.621.42%1,340,526
Apr 21, 202547.9547.9546.8047.3046.62-1.52%426,859
Apr 17, 202547.7548.3947.7148.0347.340.88%829,073
Apr 16, 202548.1748.3147.3247.6146.92-1.16%445,630
Apr 15, 202548.5848.5848.0248.1747.47-0.60%391,316
Apr 14, 202548.2048.5947.9548.4647.761.34%382,312
Apr 11, 202547.0148.0046.7047.8247.131.53%351,282
Apr 10, 202547.4347.4345.8347.1046.42-1.24%522,052
Apr 9, 202544.6647.9344.6547.6947.005.28%672,551
Apr 8, 202547.1947.1944.6345.3044.65-1.74%631,821
Apr 7, 202546.3647.4845.0546.1045.43-1.96%1,001,253
Apr 4, 202548.9549.0246.9347.0246.34-4.91%817,168
Apr 3, 202550.2050.2949.3749.4548.74-2.35%414,897
Apr 2, 202550.3750.6550.1150.6449.910.36%223,358
Apr 1, 202550.4350.5850.0950.4649.73-0.12%308,343
Mar 31, 202549.9950.6649.9550.5249.791.06%519,832
Mar 28, 202550.4050.4749.9149.9949.27-0.81%551,416
Mar 27, 202550.2650.4650.1050.4049.67-0.28%237,967
Mar 26, 202550.2350.6950.2350.5449.450.62%328,816
Mar 25, 202550.4850.4849.9650.2349.15-0.51%277,466
Mar 24, 202550.2250.5350.2050.4949.410.92%340,776
Mar 21, 202550.2550.2549.7450.0348.96-0.66%458,237
Mar 20, 202550.5450.5850.1750.3649.28-0.45%322,169
Mar 19, 202550.5950.6850.2050.5949.500.22%409,964
Mar 18, 202550.7350.7350.3050.4849.40-0.49%304,508