FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
48.17
-0.29 (-0.60%)
Apr 15, 2025, 4:00 PM EDT - Market closed
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 48.58 | 48.58 | 48.02 | 48.17 | 48.17 | -0.60% | 391,316 |
| Apr 14, 2025 | 48.20 | 48.59 | 47.95 | 48.46 | 48.46 | 1.34% | 382,312 |
| Apr 11, 2025 | 47.01 | 48.00 | 46.70 | 47.82 | 47.82 | 1.53% | 351,282 |
| Apr 10, 2025 | 47.43 | 47.43 | 45.83 | 47.10 | 47.10 | -1.24% | 522,052 |
| Apr 9, 2025 | 44.66 | 47.93 | 44.65 | 47.69 | 47.69 | 5.28% | 672,551 |
| Apr 8, 2025 | 47.19 | 47.19 | 44.63 | 45.30 | 45.30 | -1.74% | 631,821 |
| Apr 7, 2025 | 46.36 | 47.48 | 45.05 | 46.10 | 46.10 | -1.96% | 1,001,253 |
| Apr 4, 2025 | 48.95 | 49.02 | 46.93 | 47.02 | 47.02 | -4.91% | 817,168 |
| Apr 3, 2025 | 50.20 | 50.29 | 49.37 | 49.45 | 49.45 | -2.35% | 414,897 |
| Apr 2, 2025 | 50.37 | 50.65 | 50.11 | 50.64 | 50.64 | 0.36% | 223,358 |
| Apr 1, 2025 | 50.43 | 50.58 | 50.09 | 50.46 | 50.46 | -0.12% | 308,343 |
| Mar 31, 2025 | 49.99 | 50.66 | 49.95 | 50.52 | 50.52 | 1.06% | 519,832 |
| Mar 28, 2025 | 50.40 | 50.47 | 49.91 | 49.99 | 49.99 | -0.81% | 551,416 |
| Mar 27, 2025 | 50.26 | 50.46 | 50.10 | 50.40 | 50.40 | -0.28% | 237,967 |
| Mar 26, 2025 | 50.23 | 50.69 | 50.23 | 50.54 | 50.18 | 0.62% | 328,816 |
| Mar 25, 2025 | 50.48 | 50.48 | 49.96 | 50.23 | 49.87 | -0.51% | 277,466 |
| Mar 24, 2025 | 50.22 | 50.53 | 50.20 | 50.49 | 50.13 | 0.92% | 340,776 |
| Mar 21, 2025 | 50.25 | 50.25 | 49.74 | 50.03 | 49.67 | -0.66% | 458,237 |
| Mar 20, 2025 | 50.54 | 50.58 | 50.17 | 50.36 | 50.00 | -0.45% | 322,169 |
| Mar 19, 2025 | 50.59 | 50.68 | 50.20 | 50.59 | 50.23 | 0.22% | 409,964 |
| Mar 18, 2025 | 50.73 | 50.73 | 50.30 | 50.48 | 50.12 | -0.49% | 304,508 |
| Mar 17, 2025 | 50.18 | 50.83 | 50.14 | 50.73 | 50.37 | 1.12% | 322,283 |
| Mar 14, 2025 | 49.86 | 50.21 | 49.63 | 50.17 | 49.81 | 0.95% | 235,566 |
| Mar 13, 2025 | 49.97 | 50.16 | 49.50 | 49.70 | 49.35 | -0.46% | 401,197 |
| Mar 12, 2025 | 50.61 | 50.61 | 49.76 | 49.93 | 49.57 | -1.29% | 468,041 |
| Mar 11, 2025 | 51.57 | 51.57 | 50.41 | 50.58 | 50.22 | -1.73% | 517,478 |
| Mar 10, 2025 | 51.51 | 52.33 | 51.20 | 51.47 | 51.10 | -0.44% | 650,300 |
| Mar 7, 2025 | 51.00 | 51.80 | 50.90 | 51.70 | 51.33 | 1.31% | 583,015 |
| Mar 6, 2025 | 50.78 | 51.10 | 50.59 | 51.03 | 50.67 | 0.02% | 435,694 |
| Mar 5, 2025 | 50.75 | 51.14 | 50.51 | 51.02 | 50.66 | 0.71% | 401,763 |
| Mar 4, 2025 | 51.37 | 51.41 | 50.61 | 50.66 | 50.30 | -1.44% | 393,728 |
| Mar 3, 2025 | 51.52 | 51.88 | 51.15 | 51.40 | 51.03 | -0.17% | 441,490 |
| Feb 28, 2025 | 51.17 | 51.59 | 50.94 | 51.49 | 51.12 | 1.14% | 383,216 |
| Feb 27, 2025 | 50.95 | 51.15 | 50.72 | 50.91 | 50.55 | 0.10% | 573,878 |
| Feb 26, 2025 | 51.36 | 51.36 | 50.78 | 50.86 | 50.50 | -0.82% | 346,304 |
| Feb 25, 2025 | 51.02 | 51.30 | 51.00 | 51.28 | 50.91 | 0.69% | 379,711 |
| Feb 24, 2025 | 50.80 | 51.14 | 50.60 | 50.93 | 50.57 | 0.26% | 410,097 |
| Feb 21, 2025 | 50.82 | 50.93 | 50.66 | 50.80 | 50.44 | -0.82% | 415,334 |
| Feb 20, 2025 | 50.98 | 51.25 | 50.85 | 51.22 | 50.49 | 0.27% | 609,840 |
| Feb 19, 2025 | 50.82 | 51.08 | 50.71 | 51.08 | 50.36 | 0.41% | 492,541 |
| Feb 18, 2025 | 50.69 | 50.87 | 50.45 | 50.87 | 50.15 | 0.32% | 766,602 |
| Feb 14, 2025 | 51.05 | 51.09 | 50.62 | 50.71 | 49.99 | -0.37% | 365,954 |
| Feb 13, 2025 | 50.67 | 50.92 | 50.47 | 50.90 | 50.18 | 0.49% | 808,540 |
| Feb 12, 2025 | 50.74 | 50.77 | 50.46 | 50.65 | 49.93 | -0.82% | 612,578 |
| Feb 11, 2025 | 50.76 | 51.08 | 50.65 | 51.07 | 50.35 | 0.69% | 373,383 |
| Feb 10, 2025 | 50.85 | 50.85 | 50.47 | 50.72 | 50.00 | 0.26% | 282,517 |
| Feb 7, 2025 | 50.91 | 50.91 | 50.47 | 50.59 | 49.87 | -0.43% | 458,390 |
| Feb 6, 2025 | 51.09 | 51.09 | 50.61 | 50.81 | 50.09 | -0.24% | 379,733 |
| Feb 5, 2025 | 50.90 | 50.94 | 50.53 | 50.93 | 50.21 | 0.20% | 389,351 |
| Feb 4, 2025 | 50.94 | 50.98 | 50.77 | 50.83 | 50.11 | -0.27% | 614,487 |