Skip to main content
logo
FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
48.73
+0.24 (0.49%)
At close: May 22, 2026, 4:00 PM EDT
48.00
-0.73 (-1.50%)
After-hours: May 22, 2026, 8:00 PM EDT

KNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202648.6948.9048.4848.7348.730.49%156,366
May 21, 202648.2548.4947.6848.4948.490.50%333,996
May 20, 202648.5048.6548.1048.5948.250.19%294,543
May 19, 202648.5748.7348.1448.5048.16-0.31%540,229
May 18, 202648.1448.6548.1448.6548.311.16%220,551
May 15, 202648.4348.4948.0348.0947.75-0.76%258,091
May 14, 202648.4248.5848.3448.4648.120.27%278,748
May 13, 202648.5048.5648.1048.3347.99-0.62%227,550
May 12, 202648.5748.7648.2148.6348.290.16%250,812
May 11, 202648.7948.8648.4148.5548.21-0.49%304,028
May 8, 202649.1049.1348.7548.7948.45-0.31%285,514
May 7, 202649.0949.2548.9148.9448.60-0.18%244,858
May 6, 202649.0349.2848.9649.0348.690.33%383,022
May 5, 202648.6048.9948.3348.8748.530.97%285,326
May 4, 202648.9548.9748.3148.4048.06-1.35%242,931
May 1, 202649.5949.5949.0449.0648.72-0.71%174,149
Apr 30, 202649.0549.4648.7749.4149.061.02%292,764
Apr 29, 202649.2449.2948.7348.9148.57-0.75%270,001
Apr 28, 202649.3749.5549.0249.2848.930.08%247,467
Apr 27, 202649.1749.4349.1749.2448.900.04%363,450
Apr 24, 202649.5249.5249.1149.2248.88-0.58%788,030
Apr 23, 202649.1349.6249.1349.5149.160.80%1,720,745
Apr 22, 202649.5049.5948.9949.1148.77-0.51%368,633
Apr 21, 202649.8949.8949.3149.3649.01-0.61%235,014
Apr 20, 202649.8550.1749.7550.0149.310.14%206,463
Apr 17, 202649.6050.0749.5349.9449.250.91%306,499
Apr 16, 202649.1949.4949.1949.4948.800.65%254,985
Apr 15, 202649.4449.4448.9449.1748.49-0.57%283,394
Apr 14, 202649.4249.4849.1449.4548.760.04%272,431
Apr 13, 202649.1649.4348.8949.4348.740.45%282,693
Apr 10, 202649.6649.6649.1549.2148.53-0.89%299,622
Apr 9, 202649.4449.8149.2849.6548.960.24%750,565
Apr 8, 202649.2049.5349.0149.5348.842.02%777,878
Apr 7, 202648.7348.7848.3148.5547.88-0.43%824,783
Apr 6, 202648.7148.8048.4648.7648.080.10%291,810
Apr 2, 202648.5149.0048.3948.7148.030.02%239,653
Apr 1, 202648.8248.8648.6048.7048.02-0.02%322,969
Mar 31, 202648.5848.7948.1048.7148.031.21%243,142
Mar 30, 202648.4848.5747.9948.1347.460.04%296,016
Mar 27, 202648.3148.5348.0048.1147.44-0.56%382,903
Mar 26, 202648.4048.7848.2948.3847.71-0.30%240,620
Mar 25, 202648.9749.0548.4548.8747.850.58%205,030
Mar 24, 202648.4848.8548.1748.5947.580.14%266,131
Mar 23, 202648.5748.9648.3548.5247.510.89%449,603
Mar 20, 202648.7048.7847.8848.0947.09-1.23%284,146
Mar 19, 202648.8348.8748.4548.6947.67-0.49%360,890
Mar 18, 202649.6449.6448.9048.9347.91-1.65%212,479
Mar 17, 202649.9050.0749.7249.7548.71-249,706
Mar 16, 202649.8649.9849.5949.7548.710.55%231,083
Mar 13, 202649.6549.9549.4249.4848.450.06%329,562