FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
49.92
-0.02 (-0.04%)
Sep 15, 2025, 9:39 AM EDT - Market open
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.21 | 50.23 | 49.92 | 49.94 | 49.94 | -0.66% | 310,532 |
| Sep 11, 2025 | 49.53 | 50.30 | 49.53 | 50.27 | 50.27 | 1.45% | 312,454 |
| Sep 10, 2025 | 49.76 | 49.76 | 49.34 | 49.55 | 49.55 | -0.38% | 413,176 |
| Sep 9, 2025 | 49.93 | 49.93 | 49.60 | 49.74 | 49.74 | -0.50% | 621,058 |
| Sep 8, 2025 | 50.05 | 50.05 | 49.59 | 49.99 | 49.99 | -0.14% | 1,044,974 |
| Sep 5, 2025 | 50.12 | 50.41 | 49.82 | 50.06 | 50.06 | -0.08% | 297,461 |
| Sep 4, 2025 | 49.82 | 50.10 | 49.79 | 50.10 | 50.10 | 0.72% | 290,462 |
| Sep 3, 2025 | 49.67 | 49.75 | 49.50 | 49.74 | 49.74 | 0.02% | 242,295 |
| Sep 2, 2025 | 49.93 | 50.04 | 49.56 | 49.73 | 49.73 | -0.84% | 356,291 |
| Aug 29, 2025 | 50.15 | 50.31 | 50.02 | 50.15 | 50.15 | 0.24% | 291,530 |
| Aug 28, 2025 | 50.36 | 50.42 | 49.83 | 50.03 | 50.03 | -0.66% | 847,985 |
| Aug 27, 2025 | 50.12 | 50.36 | 50.00 | 50.36 | 50.36 | 0.42% | 215,210 |
| Aug 26, 2025 | 50.21 | 50.31 | 50.04 | 50.15 | 50.15 | -0.20% | 341,887 |
| Aug 25, 2025 | 50.58 | 50.58 | 50.20 | 50.25 | 50.25 | -0.95% | 245,400 |
| Aug 22, 2025 | 50.20 | 50.86 | 50.20 | 50.73 | 50.73 | 1.30% | 252,701 |
| Aug 21, 2025 | 50.12 | 50.19 | 49.98 | 50.08 | 50.08 | -0.99% | 277,605 |
| Aug 20, 2025 | 50.51 | 50.93 | 50.49 | 50.58 | 50.22 | 0.12% | 318,849 |
| Aug 19, 2025 | 50.17 | 50.66 | 50.15 | 50.52 | 50.16 | 0.72% | 290,435 |
| Aug 18, 2025 | 50.26 | 50.32 | 50.06 | 50.16 | 49.81 | -0.04% | 268,971 |
| Aug 15, 2025 | 50.32 | 50.43 | 50.09 | 50.18 | 49.83 | -0.10% | 340,066 |
| Aug 14, 2025 | 50.47 | 50.47 | 50.05 | 50.23 | 49.88 | -0.85% | 423,934 |
| Aug 13, 2025 | 50.03 | 50.67 | 49.95 | 50.66 | 50.30 | 1.32% | 318,360 |
| Aug 12, 2025 | 49.86 | 50.02 | 49.67 | 50.00 | 49.65 | 0.54% | 562,696 |
| Aug 11, 2025 | 49.93 | 50.02 | 49.59 | 49.73 | 49.38 | -0.12% | 241,029 |
| Aug 8, 2025 | 49.86 | 49.98 | 49.75 | 49.79 | 49.44 | 0.10% | 253,902 |
| Aug 7, 2025 | 49.86 | 49.96 | 49.45 | 49.74 | 49.39 | 0.34% | 283,706 |
| Aug 6, 2025 | 49.50 | 49.64 | 49.34 | 49.57 | 49.22 | 0.26% | 232,734 |
| Aug 5, 2025 | 49.39 | 49.55 | 49.29 | 49.44 | 49.09 | 0.20% | 309,542 |
| Aug 4, 2025 | 49.03 | 49.36 | 48.99 | 49.34 | 48.99 | 0.94% | 244,451 |
| Aug 1, 2025 | 48.90 | 49.07 | 48.55 | 48.88 | 48.54 | -0.51% | 239,029 |
| Jul 31, 2025 | 49.36 | 49.53 | 49.00 | 49.13 | 48.78 | -0.51% | 408,121 |
| Jul 30, 2025 | 49.86 | 49.86 | 49.13 | 49.38 | 49.03 | -0.98% | 449,858 |
| Jul 29, 2025 | 49.95 | 49.95 | 49.63 | 49.87 | 49.52 | -0.10% | 325,822 |
| Jul 28, 2025 | 50.36 | 50.36 | 49.87 | 49.92 | 49.57 | -0.87% | 266,471 |
| Jul 25, 2025 | 50.45 | 50.45 | 50.08 | 50.36 | 50.01 | -0.04% | 249,934 |
| Jul 24, 2025 | 50.38 | 50.56 | 50.25 | 50.38 | 50.03 | 0.14% | 384,263 |
| Jul 23, 2025 | 50.15 | 50.41 | 50.03 | 50.31 | 49.96 | 0.38% | 392,686 |
| Jul 22, 2025 | 49.34 | 50.15 | 49.31 | 50.12 | 49.77 | 0.87% | 324,967 |
| Jul 21, 2025 | 49.96 | 50.12 | 49.68 | 49.69 | 48.99 | -0.38% | 311,906 |
| Jul 18, 2025 | 50.04 | 50.16 | 49.69 | 49.88 | 49.18 | -0.30% | 268,989 |
| Jul 17, 2025 | 49.59 | 50.11 | 49.59 | 50.03 | 49.33 | 0.64% | 320,667 |
| Jul 16, 2025 | 49.46 | 49.71 | 49.18 | 49.71 | 49.01 | 0.67% | 249,814 |
| Jul 15, 2025 | 49.94 | 49.94 | 49.35 | 49.38 | 48.69 | -1.08% | 352,895 |
| Jul 14, 2025 | 49.94 | 50.00 | 49.68 | 49.92 | 49.22 | -0.12% | 255,494 |
| Jul 11, 2025 | 50.16 | 50.16 | 49.79 | 49.98 | 49.28 | -0.73% | 230,551 |
| Jul 10, 2025 | 50.02 | 50.55 | 49.95 | 50.35 | 49.64 | 0.70% | 353,103 |
| Jul 9, 2025 | 49.95 | 50.06 | 49.61 | 50.00 | 49.30 | 0.30% | 426,382 |
| Jul 8, 2025 | 49.60 | 49.95 | 49.50 | 49.85 | 49.15 | 0.36% | 506,783 |
| Jul 7, 2025 | 49.88 | 49.97 | 49.34 | 49.67 | 48.97 | -0.62% | 675,589 |
| Jul 3, 2025 | 49.97 | 50.06 | 49.84 | 49.98 | 49.28 | 0.12% | 231,158 |