FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
49.06
-0.35 (-0.71%)
At close: May 1, 2026, 4:00 PM EDT
49.07
+0.01 (0.02%)
After-hours: May 1, 2026, 8:00 PM EDT
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 49.59 | 49.59 | 49.05 | 49.06 | 49.06 | -0.71% | 12,143 |
| Apr 30, 2026 | 49.05 | 49.46 | 48.77 | 49.41 | 49.41 | 1.02% | 292,664 |
| Apr 29, 2026 | 49.24 | 49.29 | 48.75 | 48.91 | 48.91 | -0.75% | 30,204 |
| Apr 28, 2026 | 49.37 | 49.48 | 49.03 | 49.28 | 49.28 | 0.08% | 18,327 |
| Apr 27, 2026 | 49.17 | 49.43 | 49.17 | 49.24 | 49.24 | 0.04% | 363,431 |
| Apr 24, 2026 | 49.52 | 49.52 | 49.11 | 49.22 | 49.22 | -0.58% | 72,186 |
| Apr 23, 2026 | 49.13 | 49.62 | 49.13 | 49.51 | 49.51 | 0.80% | 1,720,745 |
| Apr 22, 2026 | 49.50 | 49.55 | 49.02 | 49.11 | 49.11 | -0.51% | 28,275 |
| Apr 21, 2026 | 49.89 | 49.89 | 49.31 | 49.36 | 49.36 | -1.30% | 235,014 |
| Apr 20, 2026 | 49.85 | 50.17 | 49.75 | 50.01 | 49.66 | 0.14% | 206,463 |
| Apr 17, 2026 | 49.60 | 50.07 | 49.53 | 49.94 | 49.59 | 0.91% | 306,499 |
| Apr 16, 2026 | 49.19 | 49.49 | 49.19 | 49.49 | 49.15 | 0.65% | 254,985 |
| Apr 15, 2026 | 49.44 | 49.44 | 48.94 | 49.17 | 48.83 | -0.57% | 283,394 |
| Apr 14, 2026 | 49.42 | 49.48 | 49.14 | 49.45 | 49.11 | 0.04% | 272,431 |
| Apr 13, 2026 | 49.16 | 49.43 | 48.89 | 49.43 | 49.09 | 0.45% | 282,693 |
| Apr 10, 2026 | 49.66 | 49.66 | 49.15 | 49.21 | 48.87 | -0.89% | 299,622 |
| Apr 9, 2026 | 49.44 | 49.81 | 49.28 | 49.65 | 49.31 | 0.24% | 750,565 |
| Apr 8, 2026 | 49.20 | 49.53 | 49.01 | 49.53 | 49.19 | 2.02% | 777,878 |
| Apr 7, 2026 | 48.73 | 48.78 | 48.31 | 48.55 | 48.21 | -0.43% | 824,783 |
| Apr 6, 2026 | 48.71 | 48.80 | 48.46 | 48.76 | 48.42 | 0.10% | 291,810 |
| Apr 2, 2026 | 48.51 | 49.00 | 48.39 | 48.71 | 48.37 | 0.02% | 239,653 |
| Apr 1, 2026 | 48.82 | 48.86 | 48.60 | 48.70 | 48.36 | -0.02% | 322,969 |
| Mar 31, 2026 | 48.58 | 48.79 | 48.10 | 48.71 | 48.37 | 1.21% | 243,142 |
| Mar 30, 2026 | 48.48 | 48.57 | 47.99 | 48.13 | 47.80 | 0.04% | 296,016 |
| Mar 27, 2026 | 48.31 | 48.53 | 48.00 | 48.11 | 47.78 | -0.56% | 382,903 |
| Mar 26, 2026 | 48.40 | 48.78 | 48.29 | 48.38 | 48.04 | -1.00% | 240,620 |
| Mar 25, 2026 | 48.97 | 49.05 | 48.45 | 48.87 | 48.19 | 0.58% | 205,030 |
| Mar 24, 2026 | 48.48 | 48.85 | 48.17 | 48.59 | 47.91 | 0.14% | 266,131 |
| Mar 23, 2026 | 48.57 | 48.96 | 48.35 | 48.52 | 47.84 | 0.89% | 449,603 |
| Mar 20, 2026 | 48.70 | 48.78 | 47.88 | 48.09 | 47.42 | -1.23% | 284,146 |
| Mar 19, 2026 | 48.83 | 48.87 | 48.45 | 48.69 | 48.01 | -0.49% | 360,890 |
| Mar 18, 2026 | 49.64 | 49.64 | 48.90 | 48.93 | 48.25 | -1.65% | 212,479 |
| Mar 17, 2026 | 49.90 | 50.07 | 49.72 | 49.75 | 49.06 | - | 249,706 |
| Mar 16, 2026 | 49.86 | 49.98 | 49.59 | 49.75 | 49.06 | 0.55% | 231,083 |
| Mar 13, 2026 | 49.65 | 49.95 | 49.42 | 49.48 | 48.79 | 0.06% | 329,562 |
| Mar 12, 2026 | 49.91 | 50.00 | 49.39 | 49.45 | 48.76 | -1.16% | 224,494 |
| Mar 11, 2026 | 50.38 | 50.38 | 49.77 | 50.03 | 49.33 | -0.52% | 189,203 |
| Mar 10, 2026 | 50.51 | 50.75 | 50.21 | 50.29 | 49.59 | -0.83% | 209,277 |
| Mar 9, 2026 | 50.38 | 50.81 | 49.80 | 50.71 | 50.00 | -0.10% | 234,692 |
| Mar 6, 2026 | 50.81 | 50.81 | 50.23 | 50.76 | 50.05 | -0.70% | 280,144 |
| Mar 5, 2026 | 51.54 | 51.54 | 50.88 | 51.12 | 50.41 | -1.22% | 294,594 |
| Mar 4, 2026 | 52.19 | 52.19 | 51.59 | 51.75 | 51.03 | -0.44% | 219,958 |
| Mar 3, 2026 | 51.98 | 52.13 | 51.27 | 51.98 | 51.25 | -0.95% | 449,637 |
| Mar 2, 2026 | 52.44 | 52.62 | 52.09 | 52.48 | 51.75 | -0.27% | 549,658 |
| Feb 27, 2026 | 52.20 | 52.62 | 52.03 | 52.62 | 51.89 | 0.61% | 715,922 |
| Feb 26, 2026 | 52.25 | 52.44 | 52.02 | 52.30 | 51.57 | 0.40% | 349,548 |
| Feb 25, 2026 | 52.51 | 52.51 | 51.72 | 52.09 | 51.36 | -0.40% | 378,073 |
| Feb 24, 2026 | 52.07 | 52.32 | 52.06 | 52.30 | 51.57 | 0.44% | 451,239 |
| Feb 23, 2026 | 52.22 | 52.50 | 51.96 | 52.07 | 51.34 | -0.33% | 1,092,319 |
| Feb 20, 2026 | 52.12 | 52.26 | 51.85 | 52.24 | 51.51 | -0.34% | 283,982 |