FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
48.62
+0.04 (0.08%)
Nov 18, 2025, 4:00 PM EST - Market closed
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 48.52 | 48.77 | 48.39 | 48.62 | 48.62 | 0.08% | 371,018 |
| Nov 17, 2025 | 48.89 | 49.11 | 48.51 | 48.58 | 48.58 | -0.61% | 320,968 |
| Nov 14, 2025 | 49.03 | 49.05 | 48.75 | 48.88 | 48.88 | -0.53% | 307,835 |
| Nov 13, 2025 | 49.17 | 49.43 | 49.03 | 49.14 | 49.14 | -0.14% | 242,223 |
| Nov 12, 2025 | 49.13 | 49.34 | 49.03 | 49.21 | 49.21 | 0.29% | 323,166 |
| Nov 11, 2025 | 48.67 | 49.10 | 48.67 | 49.07 | 49.07 | 0.88% | 214,991 |
| Nov 10, 2025 | 48.61 | 48.68 | 48.21 | 48.64 | 48.64 | 0.29% | 333,739 |
| Nov 7, 2025 | 47.96 | 48.51 | 47.96 | 48.50 | 48.50 | 1.10% | 278,355 |
| Nov 6, 2025 | 48.15 | 48.39 | 47.95 | 47.97 | 47.97 | -0.48% | 333,883 |
| Nov 5, 2025 | 48.05 | 48.30 | 47.91 | 48.20 | 48.20 | 0.31% | 356,576 |
| Nov 4, 2025 | 47.86 | 48.11 | 47.78 | 48.05 | 48.05 | 0.17% | 306,686 |
| Nov 3, 2025 | 48.34 | 48.34 | 47.68 | 47.97 | 47.97 | -0.79% | 259,856 |
| Oct 31, 2025 | 48.45 | 48.49 | 48.07 | 48.35 | 48.35 | -0.10% | 326,977 |
| Oct 30, 2025 | 48.23 | 48.76 | 48.23 | 48.40 | 48.40 | 0.73% | 434,835 |
| Oct 29, 2025 | 48.66 | 48.71 | 47.93 | 48.05 | 48.05 | -1.50% | 691,306 |
| Oct 28, 2025 | 49.20 | 49.21 | 48.78 | 48.78 | 48.78 | -0.91% | 470,368 |
| Oct 27, 2025 | 49.18 | 49.23 | 49.00 | 49.23 | 49.23 | 0.35% | 553,215 |
| Oct 24, 2025 | 49.28 | 49.28 | 49.02 | 49.06 | 49.06 | 0.20% | 508,564 |
| Oct 23, 2025 | 48.96 | 49.07 | 48.72 | 48.96 | 48.96 | 0.06% | 347,249 |
| Oct 22, 2025 | 49.10 | 49.24 | 48.85 | 48.93 | 48.93 | -0.35% | 522,456 |
| Oct 21, 2025 | 48.98 | 49.19 | 48.83 | 49.10 | 49.10 | -0.49% | 294,600 |
| Oct 20, 2025 | 49.20 | 49.36 | 49.12 | 49.34 | 49.00 | 0.59% | 176,894 |
| Oct 17, 2025 | 48.72 | 49.05 | 48.66 | 49.05 | 48.71 | 0.86% | 494,063 |
| Oct 16, 2025 | 49.00 | 49.05 | 48.45 | 48.63 | 48.29 | -0.76% | 315,762 |
| Oct 15, 2025 | 49.21 | 49.41 | 48.72 | 49.00 | 48.66 | -0.08% | 378,231 |
| Oct 14, 2025 | 48.36 | 49.12 | 48.35 | 49.04 | 48.70 | 1.13% | 495,276 |
| Oct 13, 2025 | 48.70 | 48.80 | 48.47 | 48.49 | 48.15 | -0.10% | 228,377 |
| Oct 10, 2025 | 49.24 | 49.25 | 48.48 | 48.54 | 48.20 | -0.98% | 454,058 |
| Oct 9, 2025 | 49.44 | 49.51 | 48.96 | 49.02 | 48.68 | -0.85% | 397,528 |
| Oct 8, 2025 | 49.48 | 49.50 | 49.24 | 49.44 | 49.10 | 0.02% | 258,734 |
| Oct 7, 2025 | 49.46 | 49.56 | 49.27 | 49.43 | 49.09 | -0.06% | 788,896 |
| Oct 6, 2025 | 49.63 | 49.63 | 49.36 | 49.46 | 49.12 | -0.32% | 274,872 |
| Oct 3, 2025 | 49.42 | 49.74 | 49.38 | 49.62 | 49.27 | 0.51% | 410,912 |
| Oct 2, 2025 | 49.18 | 49.45 | 49.12 | 49.37 | 49.03 | 0.29% | 588,083 |
| Oct 1, 2025 | 49.25 | 49.33 | 49.00 | 49.23 | 48.88 | -0.17% | 356,109 |
| Sep 30, 2025 | 49.09 | 49.32 | 49.00 | 49.31 | 48.97 | 0.35% | 369,490 |
| Sep 29, 2025 | 49.31 | 49.32 | 48.93 | 49.14 | 48.80 | 0.02% | 445,211 |
| Sep 26, 2025 | 48.81 | 49.32 | 48.78 | 49.13 | 48.79 | 0.84% | 358,715 |
| Sep 25, 2025 | 49.03 | 49.09 | 48.58 | 48.72 | 48.38 | -1.22% | 315,581 |
| Sep 24, 2025 | 49.34 | 49.46 | 49.23 | 49.32 | 48.63 | -0.04% | 288,854 |
| Sep 23, 2025 | 49.30 | 49.57 | 49.21 | 49.34 | 48.65 | 0.10% | 257,132 |
| Sep 22, 2025 | 49.44 | 49.44 | 49.17 | 49.29 | 48.60 | -0.42% | 391,164 |
| Sep 19, 2025 | 49.78 | 49.78 | 49.36 | 49.50 | 48.81 | -0.22% | 335,043 |
| Sep 18, 2025 | 49.69 | 49.75 | 49.47 | 49.61 | 48.92 | -0.14% | 303,791 |
| Sep 17, 2025 | 49.77 | 50.19 | 49.51 | 49.68 | 48.99 | 0.22% | 400,436 |
| Sep 16, 2025 | 49.72 | 49.72 | 49.47 | 49.57 | 48.88 | -0.16% | 819,372 |
| Sep 15, 2025 | 50.09 | 50.09 | 49.59 | 49.65 | 48.96 | -0.58% | 443,562 |
| Sep 12, 2025 | 50.21 | 50.23 | 49.92 | 49.94 | 49.24 | -0.66% | 310,532 |
| Sep 11, 2025 | 49.53 | 50.30 | 49.53 | 50.27 | 49.57 | 1.45% | 312,454 |
| Sep 10, 2025 | 49.76 | 49.76 | 49.34 | 49.55 | 48.86 | -0.38% | 413,176 |