FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
54.17
+0.35 (0.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 54.62 | 54.62 | 54.13 | 54.21 | 54.21 | -0.44% | 223,928 |
| Sep 24, 2024 | 54.51 | 54.61 | 54.32 | 54.45 | 54.45 | -0.09% | 210,552 |
| Sep 23, 2024 | 54.10 | 54.51 | 54.01 | 54.50 | 54.50 | 0.76% | 332,191 |
| Sep 20, 2024 | 54.17 | 54.17 | 53.84 | 54.09 | 54.09 | -0.28% | 317,623 |
| Sep 19, 2024 | 54.44 | 54.44 | 54.05 | 54.24 | 54.24 | 0.65% | 180,837 |
| Sep 18, 2024 | 54.08 | 54.46 | 53.89 | 53.89 | 53.89 | -0.39% | 185,858 |
| Sep 17, 2024 | 54.20 | 54.41 | 53.96 | 54.10 | 54.10 | -0.18% | 337,759 |
| Sep 16, 2024 | 53.99 | 54.28 | 53.93 | 54.20 | 54.20 | 0.54% | 205,904 |
| Sep 13, 2024 | 53.73 | 53.96 | 53.61 | 53.91 | 53.91 | 0.62% | 196,052 |
| Sep 12, 2024 | 53.41 | 53.58 | 52.99 | 53.58 | 53.58 | 0.53% | 312,710 |
| Sep 11, 2024 | 53.41 | 53.41 | 52.50 | 53.30 | 53.30 | -0.32% | 185,275 |
| Sep 10, 2024 | 53.33 | 53.54 | 53.21 | 53.47 | 53.47 | 0.17% | 202,422 |
| Sep 9, 2024 | 53.00 | 53.53 | 52.94 | 53.38 | 53.38 | 0.93% | 233,221 |
| Sep 6, 2024 | 53.11 | 53.39 | 52.78 | 52.89 | 52.89 | -0.41% | 311,327 |
| Sep 5, 2024 | 53.47 | 53.48 | 52.90 | 53.11 | 53.11 | -0.64% | 261,546 |
| Sep 4, 2024 | 53.46 | 53.69 | 53.20 | 53.45 | 53.45 | -0.06% | 327,239 |
| Sep 3, 2024 | 53.54 | 53.69 | 53.29 | 53.48 | 53.48 | -0.45% | 252,714 |
| Aug 30, 2024 | 53.55 | 53.76 | 53.20 | 53.72 | 53.72 | 0.75% | 223,005 |
| Aug 29, 2024 | 53.33 | 53.52 | 52.96 | 53.32 | 53.32 | 0.32% | 266,984 |
| Aug 28, 2024 | 53.22 | 53.34 | 52.91 | 53.15 | 53.15 | -0.15% | 482,531 |
| Aug 27, 2024 | 53.20 | 53.33 | 53.05 | 53.23 | 53.23 | -0.09% | 270,718 |
| Aug 26, 2024 | 53.23 | 53.50 | 53.16 | 53.28 | 53.28 | 0.26% | 247,725 |
| Aug 23, 2024 | 52.88 | 53.18 | 52.85 | 53.14 | 53.14 | 0.70% | 191,099 |
| Aug 22, 2024 | 52.89 | 52.90 | 52.57 | 52.77 | 52.77 | -0.04% | 342,370 |
| Aug 21, 2024 | 52.75 | 52.82 | 52.55 | 52.79 | 52.79 | -0.02% | 232,057 |
| Aug 20, 2024 | 52.81 | 52.88 | 52.70 | 52.80 | 52.42 | -0.13% | 199,282 |
| Aug 19, 2024 | 52.57 | 52.91 | 52.57 | 52.87 | 52.49 | 0.46% | 250,460 |
| Aug 16, 2024 | 52.34 | 52.63 | 52.27 | 52.63 | 52.25 | 0.36% | 229,611 |
| Aug 15, 2024 | 52.35 | 52.50 | 52.16 | 52.44 | 52.07 | 0.83% | 383,806 |
| Aug 14, 2024 | 51.99 | 52.08 | 51.83 | 52.01 | 51.64 | 0.21% | 192,926 |
| Aug 13, 2024 | 51.67 | 51.90 | 51.41 | 51.90 | 51.53 | 0.68% | 191,514 |
| Aug 12, 2024 | 51.94 | 51.94 | 51.40 | 51.55 | 51.18 | -0.73% | 320,337 |
| Aug 9, 2024 | 51.92 | 52.00 | 51.41 | 51.93 | 51.56 | 0.10% | 232,521 |
| Aug 8, 2024 | 51.59 | 51.91 | 51.36 | 51.88 | 51.51 | 1.01% | 307,678 |
| Aug 7, 2024 | 51.80 | 52.20 | 51.30 | 51.36 | 50.99 | -0.50% | 243,003 |
| Aug 6, 2024 | 51.53 | 52.09 | 51.27 | 51.62 | 51.25 | 0.58% | 342,345 |
| Aug 5, 2024 | 52.00 | 52.00 | 51.13 | 51.32 | 50.95 | -1.78% | 513,518 |
| Aug 2, 2024 | 52.40 | 52.45 | 51.62 | 52.25 | 51.88 | -0.42% | 236,355 |
| Aug 1, 2024 | 52.58 | 52.88 | 52.18 | 52.47 | 52.10 | 0.06% | 256,225 |
| Jul 31, 2024 | 52.63 | 52.75 | 52.22 | 52.44 | 52.07 | 0.08% | 271,720 |
| Jul 30, 2024 | 52.26 | 52.53 | 52.02 | 52.40 | 52.03 | 0.36% | 274,910 |
| Jul 29, 2024 | 52.27 | 52.32 | 51.85 | 52.21 | 51.84 | 0.19% | 319,260 |
| Jul 26, 2024 | 51.77 | 52.32 | 51.72 | 52.11 | 51.74 | 1.01% | 360,454 |
| Jul 25, 2024 | 51.41 | 52.07 | 51.34 | 51.59 | 51.22 | 0.58% | 305,948 |
| Jul 24, 2024 | 51.42 | 51.54 | 51.15 | 51.29 | 50.92 | -0.41% | 261,785 |
| Jul 23, 2024 | 51.82 | 51.82 | 51.46 | 51.50 | 51.13 | -1.04% | 314,350 |
| Jul 22, 2024 | 51.99 | 52.04 | 51.54 | 52.04 | 51.29 | 0.39% | 228,491 |
| Jul 19, 2024 | 52.16 | 52.16 | 51.69 | 51.84 | 51.10 | -0.59% | 551,611 |
| Jul 18, 2024 | 52.36 | 52.77 | 52.12 | 52.15 | 51.40 | -0.61% | 234,001 |
| Jul 17, 2024 | 52.03 | 52.59 | 52.03 | 52.47 | 51.72 | 0.69% | 422,352 |
| Jul 16, 2024 | 51.53 | 52.11 | 51.45 | 52.11 | 51.36 | 1.40% | 340,398 |
| Jul 15, 2024 | 51.54 | 51.69 | 51.34 | 51.39 | 50.65 | -0.21% | 319,456 |
| Jul 12, 2024 | 51.40 | 51.64 | 51.29 | 51.50 | 50.76 | 0.66% | 257,749 |
| Jul 11, 2024 | 50.66 | 51.24 | 50.66 | 51.16 | 50.43 | 1.25% | 311,887 |
| Jul 10, 2024 | 50.10 | 50.53 | 50.09 | 50.53 | 49.81 | 0.96% | 334,961 |
| Jul 9, 2024 | 50.31 | 50.31 | 49.99 | 50.05 | 49.33 | -0.28% | 435,802 |
| Jul 8, 2024 | 50.25 | 50.40 | 50.07 | 50.19 | 49.47 | -0.06% | 320,384 |
| Jul 5, 2024 | 50.08 | 50.23 | 49.85 | 50.22 | 49.50 | 0.20% | 213,742 |
| Jul 3, 2024 | 50.24 | 50.33 | 50.09 | 50.12 | 49.40 | -0.14% | 303,095 |
| Jul 2, 2024 | 50.15 | 50.20 | 49.93 | 50.19 | 49.47 | 0.34% | 348,617 |
| Jul 1, 2024 | 50.63 | 50.70 | 49.97 | 50.02 | 49.30 | -0.99% | 404,692 |
| Jun 28, 2024 | 50.65 | 50.74 | 50.31 | 50.52 | 49.80 | -0.08% | 415,583 |
| Jun 27, 2024 | 50.60 | 50.67 | 50.36 | 50.56 | 49.84 | -0.69% | 439,912 |
| Jun 26, 2024 | 50.97 | 50.97 | 50.73 | 50.91 | 49.81 | -0.33% | 391,813 |
| Jun 25, 2024 | 51.67 | 51.67 | 50.95 | 51.08 | 49.98 | -1.10% | 278,020 |
| Jun 24, 2024 | 51.39 | 51.88 | 51.27 | 51.65 | 50.54 | 0.47% | 328,878 |
| Jun 21, 2024 | 51.37 | 51.45 | 51.21 | 51.41 | 50.30 | 0.14% | 401,413 |
| Jun 20, 2024 | 51.15 | 51.44 | 51.00 | 51.34 | 50.23 | 0.33% | 417,437 |
| Jun 18, 2024 | 51.06 | 51.31 | 50.98 | 51.17 | 50.07 | 0.12% | 384,181 |
| Jun 17, 2024 | 50.65 | 51.12 | 50.38 | 51.11 | 50.01 | 0.83% | 280,581 |
| Jun 14, 2024 | 50.89 | 50.89 | 50.29 | 50.69 | 49.60 | -0.61% | 289,650 |
| Jun 13, 2024 | 51.08 | 51.08 | 50.60 | 51.00 | 49.90 | -0.10% | 355,373 |
| Jun 12, 2024 | 51.33 | 51.33 | 50.92 | 51.05 | 49.95 | 0.29% | 306,094 |
| Jun 11, 2024 | 51.01 | 51.01 | 50.60 | 50.90 | 49.80 | -0.37% | 260,570 |
| Jun 10, 2024 | 51.13 | 51.14 | 50.84 | 51.09 | 49.99 | -0.12% | 294,645 |
| Jun 7, 2024 | 51.14 | 51.39 | 51.00 | 51.15 | 50.05 | -0.20% | 244,677 |
| Jun 6, 2024 | 51.36 | 51.36 | 51.06 | 51.25 | 50.15 | -0.04% | 188,175 |
| Jun 5, 2024 | 51.40 | 51.40 | 50.89 | 51.27 | 50.17 | 0.06% | 513,932 |
| Jun 4, 2024 | 51.19 | 51.34 | 51.04 | 51.24 | 50.14 | -0.08% | 272,424 |
| Jun 3, 2024 | 51.63 | 51.63 | 50.98 | 51.28 | 50.17 | -0.54% | 306,024 |
| May 31, 2024 | 50.80 | 51.56 | 50.65 | 51.56 | 50.45 | 1.80% | 361,412 |
| May 30, 2024 | 50.43 | 50.66 | 50.34 | 50.65 | 49.56 | 0.50% | 320,405 |
| May 29, 2024 | 50.78 | 50.85 | 50.35 | 50.40 | 49.31 | -1.02% | 272,616 |
| May 28, 2024 | 51.43 | 51.43 | 50.80 | 50.92 | 49.82 | -1.03% | 343,939 |
| May 24, 2024 | 51.47 | 51.57 | 51.30 | 51.45 | 50.34 | 0.21% | 167,425 |
| May 23, 2024 | 52.16 | 52.16 | 51.29 | 51.34 | 50.23 | -1.36% | 357,377 |
| May 22, 2024 | 52.12 | 52.20 | 51.89 | 52.05 | 50.93 | -0.27% | 382,578 |
| May 21, 2024 | 52.41 | 52.41 | 52.06 | 52.19 | 51.07 | -1.04% | 290,953 |
| May 20, 2024 | 52.96 | 52.96 | 52.67 | 52.74 | 51.23 | -0.42% | 276,039 |
| May 17, 2024 | 52.81 | 52.96 | 52.70 | 52.96 | 51.44 | 0.27% | 258,652 |
| May 16, 2024 | 52.72 | 52.90 | 52.64 | 52.82 | 51.31 | 0.19% | 398,944 |
| May 15, 2024 | 52.77 | 52.79 | 52.60 | 52.72 | 51.21 | 0.25% | 330,501 |
| May 14, 2024 | 52.73 | 52.80 | 52.37 | 52.59 | 51.08 | -0.08% | 300,344 |
| May 13, 2024 | 52.81 | 52.95 | 52.56 | 52.63 | 51.12 | -0.11% | 273,194 |
| May 10, 2024 | 52.69 | 52.72 | 52.55 | 52.69 | 51.18 | 0.29% | 284,310 |
| May 9, 2024 | 52.20 | 52.54 | 52.04 | 52.54 | 51.03 | 0.81% | 363,800 |
| May 8, 2024 | 52.03 | 52.15 | 51.92 | 52.12 | 50.63 | -0.06% | 451,599 |
| May 7, 2024 | 52.07 | 52.19 | 51.95 | 52.15 | 50.65 | 0.56% | 455,380 |
| May 6, 2024 | 51.96 | 51.96 | 51.61 | 51.86 | 50.37 | 0.33% | 435,451 |
| May 3, 2024 | 51.83 | 51.83 | 51.45 | 51.69 | 50.21 | 0.35% | 288,265 |