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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 49.15 | 49.21 | 48.58 | 48.69 | 48.69 | -0.90% | 268,868 |
May 27, 2025 | 48.83 | 49.13 | 48.60 | 49.13 | 49.13 | 1.45% | 442,322 |
May 23, 2025 | 48.27 | 48.92 | 48.02 | 48.43 | 48.43 | -0.27% | 215,068 |
May 22, 2025 | 48.71 | 48.72 | 48.19 | 48.56 | 48.56 | -0.31% | 381,713 |
May 21, 2025 | 49.43 | 49.43 | 48.67 | 48.71 | 48.71 | -2.48% | 419,863 |
May 20, 2025 | 50.12 | 50.14 | 49.81 | 49.95 | 49.58 | -0.32% | 366,870 |
May 19, 2025 | 49.77 | 50.12 | 49.65 | 50.11 | 49.74 | -0.06% | 277,524 |
May 16, 2025 | 49.73 | 50.15 | 49.51 | 50.14 | 49.77 | 1.03% | 438,522 |
May 15, 2025 | 48.88 | 49.63 | 48.87 | 49.63 | 49.27 | 1.53% | 540,068 |
May 14, 2025 | 49.26 | 49.26 | 48.67 | 48.88 | 48.52 | -0.77% | 281,392 |
May 13, 2025 | 49.53 | 49.53 | 49.22 | 49.26 | 48.90 | -0.53% | 375,098 |
May 12, 2025 | 49.34 | 49.58 | 49.11 | 49.52 | 49.16 | 1.85% | 345,856 |
May 9, 2025 | 48.75 | 48.75 | 48.43 | 48.62 | 48.26 | -0.10% | 332,354 |
May 8, 2025 | 48.48 | 49.05 | 48.40 | 48.67 | 48.31 | 0.64% | 380,347 |
May 7, 2025 | 48.28 | 48.52 | 48.10 | 48.36 | 48.01 | 0.65% | 285,674 |
May 6, 2025 | 48.31 | 48.40 | 47.99 | 48.05 | 47.70 | -0.83% | 285,902 |
May 5, 2025 | 48.66 | 48.70 | 48.32 | 48.45 | 48.10 | -0.51% | 365,841 |
May 2, 2025 | 48.55 | 48.80 | 48.39 | 48.70 | 48.34 | 1.31% | 337,210 |
May 1, 2025 | 48.41 | 48.44 | 47.93 | 48.07 | 47.72 | -0.70% | 357,124 |
Apr 30, 2025 | 48.09 | 48.48 | 47.53 | 48.41 | 48.06 | 0.44% | 331,825 |
Apr 29, 2025 | 47.93 | 48.47 | 47.74 | 48.20 | 47.85 | 0.54% | 445,786 |
Apr 28, 2025 | 47.93 | 48.06 | 47.61 | 47.94 | 47.59 | 0.15% | 320,128 |
Apr 25, 2025 | 48.16 | 48.16 | 47.46 | 47.87 | 47.52 | -0.66% | 607,500 |
Apr 24, 2025 | 47.92 | 48.21 | 47.54 | 48.19 | 47.84 | 0.56% | 580,074 |
Apr 23, 2025 | 48.72 | 48.72 | 47.64 | 47.92 | 47.57 | -0.10% | 1,275,747 |
Apr 22, 2025 | 47.35 | 48.02 | 47.26 | 47.97 | 47.62 | 1.42% | 1,340,526 |
Apr 21, 2025 | 47.95 | 47.95 | 46.80 | 47.30 | 46.62 | -1.52% | 426,859 |
Apr 17, 2025 | 47.75 | 48.39 | 47.71 | 48.03 | 47.34 | 0.88% | 829,073 |
Apr 16, 2025 | 48.17 | 48.31 | 47.32 | 47.61 | 46.92 | -1.16% | 445,630 |
Apr 15, 2025 | 48.58 | 48.58 | 48.02 | 48.17 | 47.47 | -0.60% | 391,316 |
Apr 14, 2025 | 48.20 | 48.59 | 47.95 | 48.46 | 47.76 | 1.34% | 382,312 |
Apr 11, 2025 | 47.01 | 48.00 | 46.70 | 47.82 | 47.13 | 1.53% | 351,282 |
Apr 10, 2025 | 47.43 | 47.43 | 45.83 | 47.10 | 46.42 | -1.24% | 522,052 |
Apr 9, 2025 | 44.66 | 47.93 | 44.65 | 47.69 | 47.00 | 5.28% | 672,551 |
Apr 8, 2025 | 47.19 | 47.19 | 44.63 | 45.30 | 44.65 | -1.74% | 631,821 |
Apr 7, 2025 | 46.36 | 47.48 | 45.05 | 46.10 | 45.43 | -1.96% | 1,001,253 |
Apr 4, 2025 | 48.95 | 49.02 | 46.93 | 47.02 | 46.34 | -4.91% | 817,168 |
Apr 3, 2025 | 50.20 | 50.29 | 49.37 | 49.45 | 48.74 | -2.35% | 414,897 |
Apr 2, 2025 | 50.37 | 50.65 | 50.11 | 50.64 | 49.91 | 0.36% | 223,358 |
Apr 1, 2025 | 50.43 | 50.58 | 50.09 | 50.46 | 49.73 | -0.12% | 308,343 |
Mar 31, 2025 | 49.99 | 50.66 | 49.95 | 50.52 | 49.79 | 1.06% | 519,832 |
Mar 28, 2025 | 50.40 | 50.47 | 49.91 | 49.99 | 49.27 | -0.81% | 551,416 |
Mar 27, 2025 | 50.26 | 50.46 | 50.10 | 50.40 | 49.67 | -0.28% | 237,967 |
Mar 26, 2025 | 50.23 | 50.69 | 50.23 | 50.54 | 49.45 | 0.62% | 328,816 |
Mar 25, 2025 | 50.48 | 50.48 | 49.96 | 50.23 | 49.15 | -0.51% | 277,466 |
Mar 24, 2025 | 50.22 | 50.53 | 50.20 | 50.49 | 49.41 | 0.92% | 340,776 |
Mar 21, 2025 | 50.25 | 50.25 | 49.74 | 50.03 | 48.96 | -0.66% | 458,237 |
Mar 20, 2025 | 50.54 | 50.58 | 50.17 | 50.36 | 49.28 | -0.45% | 322,169 |
Mar 19, 2025 | 50.59 | 50.68 | 50.20 | 50.59 | 49.50 | 0.22% | 409,964 |
Mar 18, 2025 | 50.73 | 50.73 | 50.30 | 50.48 | 49.40 | -0.49% | 304,508 |