Roundhill S&P Dividend Monarchs ETF (KNGS)
28.70
-0.05 (-0.16%)
Inactive · Last trade price
on Nov 27, 2024
KNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2024 | 28.74 | 28.74 | 28.70 | 28.70 | 28.70 | -0.16% | 1,330 |
| Nov 26, 2024 | 28.69 | 28.75 | 28.66 | 28.75 | 28.75 | - | 3,523 |
| Nov 25, 2024 | 28.71 | 28.75 | 28.71 | 28.75 | 28.75 | 0.23% | 697 |
| Nov 22, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.01% | 105 |
| Nov 21, 2024 | 28.41 | 28.68 | 28.41 | 28.68 | 28.68 | 0.95% | 4,901 |
| Nov 20, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.70% | 72 |
| Nov 19, 2024 | 28.35 | 28.62 | 28.35 | 28.61 | 28.61 | -0.23% | 3,516 |
| Nov 18, 2024 | 28.55 | 28.71 | 28.55 | 28.68 | 28.68 | 0.42% | 712 |
| Nov 15, 2024 | 28.44 | 28.56 | 28.44 | 28.56 | 28.56 | -0.15% | 335 |
| Nov 14, 2024 | 28.69 | 28.69 | 28.54 | 28.60 | 28.60 | -0.51% | 2,076 |
| Nov 13, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.10% | 132 |
| Nov 12, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.87% | 223 |
| Nov 11, 2024 | 29.22 | 29.22 | 29.03 | 29.03 | 29.03 | 0.09% | 4,979 |
| Nov 8, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.53% | 231 |
| Nov 7, 2024 | 28.84 | 28.85 | 28.84 | 28.85 | 28.85 | -0.67% | 948 |
| Nov 6, 2024 | 28.91 | 29.05 | 28.91 | 29.05 | 29.05 | 1.38% | 1,069 |
| Nov 5, 2024 | 28.53 | 28.65 | 28.53 | 28.65 | 28.65 | 1.02% | 794 |
| Nov 4, 2024 | 28.32 | 28.38 | 28.32 | 28.36 | 28.36 | 0.16% | 1,352 |
| Nov 1, 2024 | 28.44 | 28.44 | 28.32 | 28.32 | 28.32 | -0.28% | 4,112 |
| Oct 31, 2024 | 28.52 | 28.57 | 28.40 | 28.40 | 28.40 | -0.62% | 288 |
| Oct 30, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.28% | 117 |
| Oct 29, 2024 | 28.59 | 28.64 | 28.49 | 28.49 | 28.49 | -1.13% | 721 |
| Oct 28, 2024 | 28.66 | 28.82 | 28.66 | 28.82 | 28.82 | 0.70% | 574 |
| Oct 25, 2024 | 28.82 | 28.82 | 28.62 | 28.62 | 28.62 | -0.79% | 1,981 |
| Oct 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.34% | 109 |
| Oct 23, 2024 | 28.94 | 29.00 | 28.91 | 28.95 | 28.95 | -0.16% | 4,230 |
| Oct 22, 2024 | 29.07 | 29.07 | 28.99 | 28.99 | 28.99 | -1.06% | 383 |
| Oct 21, 2024 | 29.43 | 29.43 | 29.30 | 29.30 | 29.30 | -0.84% | 383 |
| Oct 18, 2024 | 29.52 | 29.55 | 29.52 | 29.55 | 29.55 | 0.16% | 422 |
| Oct 17, 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | -0.34% | 1,142 |
| Oct 16, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.39% | 369 |
| Oct 15, 2024 | 29.44 | 29.66 | 29.44 | 29.49 | 29.49 | 0.25% | 1,536 |
| Oct 14, 2024 | 29.14 | 29.49 | 29.14 | 29.42 | 29.42 | 0.86% | 4,316 |
| Oct 11, 2024 | 29.12 | 29.19 | 29.12 | 29.17 | 29.17 | 1.11% | 391 |
| Oct 10, 2024 | 28.79 | 28.85 | 28.79 | 28.85 | 28.85 | -0.36% | 833 |
| Oct 9, 2024 | 28.77 | 28.95 | 28.77 | 28.95 | 28.95 | 0.41% | 560 |
| Oct 8, 2024 | 28.89 | 28.89 | 28.83 | 28.83 | 28.83 | -0.02% | 805 |
| Oct 7, 2024 | 28.93 | 28.93 | 28.78 | 28.84 | 28.84 | -0.76% | 5,492 |
| Oct 4, 2024 | 29.12 | 29.12 | 29.02 | 29.06 | 29.06 | 0.26% | 1,014 |
| Oct 3, 2024 | 29.04 | 29.06 | 28.98 | 28.98 | 28.98 | -0.84% | 1,037 |
| Oct 2, 2024 | 29.19 | 29.23 | 29.19 | 29.23 | 29.23 | -0.18% | 512 |
| Oct 1, 2024 | 29.56 | 29.56 | 29.26 | 29.28 | 29.28 | -0.63% | 843 |
| Sep 30, 2024 | 29.47 | 29.53 | 29.39 | 29.47 | 29.47 | 0.13% | 1,978 |
| Sep 27, 2024 | 29.57 | 29.57 | 29.33 | 29.43 | 29.43 | -0.29% | 1,167 |
| Sep 26, 2024 | 29.30 | 29.54 | 29.30 | 29.52 | 29.31 | 0.86% | 1,882 |
| Sep 25, 2024 | 29.36 | 29.36 | 29.25 | 29.26 | 29.06 | -0.80% | 940 |
| Sep 24, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.30 | -0.16% | 159 |
| Sep 23, 2024 | 29.52 | 29.55 | 29.52 | 29.55 | 29.35 | 0.37% | 578 |
| Sep 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.24 | -0.72% | 220 |
| Sep 19, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.45 | 0.41% | 58 |
| Sep 18, 2024 | 29.73 | 29.73 | 29.53 | 29.53 | 29.33 | -0.24% | 209 |
| Sep 17, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.40 | -0.29% | 94 |
| Sep 16, 2024 | 29.61 | 29.69 | 29.61 | 29.69 | 29.49 | 0.69% | 625 |
| Sep 13, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.29 | 1.33% | 39 |
| Sep 12, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.90 | 0.31% | 177 |
| Sep 11, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.81 | -0.91% | 82 |
| Sep 10, 2024 | 29.29 | 29.29 | 29.27 | 29.27 | 29.07 | 0.24% | 226 |
| Sep 9, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | 0.53% | 153 |
| Sep 6, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.85 | -0.40% | 62 |
| Sep 5, 2024 | 29.18 | 29.18 | 29.17 | 29.17 | 28.97 | -0.43% | 557 |
| Sep 4, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.09 | -0.26% | 100 |
| Sep 3, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.17 | -0.31% | 103 |
| Aug 30, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.26 | 0.85% | 143 |
| Aug 29, 2024 | 29.19 | 29.21 | 29.19 | 29.21 | 29.01 | 0.09% | 121 |
| Aug 28, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.99 | 0.20% | 177 |
| Aug 27, 2024 | 29.17 | 29.17 | 29.13 | 29.13 | 28.93 | -0.23% | 457 |
| Aug 26, 2024 | 29.23 | 29.32 | 29.20 | 29.20 | 29.00 | 0.27% | 862 |
| Aug 23, 2024 | 29.15 | 29.15 | 29.12 | 29.12 | 28.92 | 1.00% | 258 |
| Aug 22, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.63 | -0.54% | 67 |
| Aug 21, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.79 | 1.01% | 400 |
| Aug 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.50 | -0.21% | 49 |
| Aug 19, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.56 | 0.33% | 114 |
| Aug 16, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.46 | 0.40% | 150 |
| Aug 15, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.35 | 0.82% | 338 |
| Aug 14, 2024 | 28.24 | 28.31 | 28.24 | 28.31 | 28.12 | 0.48% | 127 |
| Aug 13, 2024 | 28.05 | 28.18 | 28.05 | 28.18 | 27.99 | 0.89% | 329 |
| Aug 12, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.74 | -0.86% | 104 |
| Aug 9, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.98 | 0.04% | 84 |
| Aug 8, 2024 | 28.06 | 28.16 | 28.06 | 28.16 | 27.97 | 0.90% | 302 |
| Aug 7, 2024 | 28.16 | 28.16 | 27.91 | 27.91 | 27.72 | -0.89% | 453 |
| Aug 6, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.97 | 1.24% | 181 |
| Aug 5, 2024 | 28.18 | 28.18 | 27.82 | 27.82 | 27.63 | -2.73% | 273 |
| Aug 2, 2024 | 28.55 | 28.64 | 28.55 | 28.60 | 28.40 | -0.29% | 562 |
| Aug 1, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.49 | -0.44% | 371 |
| Jul 31, 2024 | 28.88 | 28.94 | 28.81 | 28.81 | 28.61 | -0.35% | 1,874 |
| Jul 30, 2024 | 28.86 | 28.91 | 28.86 | 28.91 | 28.71 | 0.88% | 170 |
| Jul 29, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.46 | -0.12% | 71 |
| Jul 26, 2024 | 28.71 | 28.72 | 28.64 | 28.69 | 28.50 | 1.15% | 3,734 |
| Jul 25, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.17 | 1.17% | 129 |
| Jul 24, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.85 | -0.03% | 34 |
| Jul 23, 2024 | 28.03 | 28.24 | 28.03 | 28.05 | 27.86 | -0.75% | 4,436 |
| Jul 22, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 28.07 | 0.54% | 205 |
| Jul 19, 2024 | 28.20 | 28.20 | 28.11 | 28.11 | 27.91 | -0.78% | 261 |
| Jul 18, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.13 | -0.87% | 146 |
| Jul 17, 2024 | 28.13 | 28.64 | 28.13 | 28.58 | 28.38 | 1.05% | 994 |
| Jul 16, 2024 | 27.87 | 28.32 | 27.87 | 28.28 | 28.09 | 1.96% | 1,678 |
| Jul 15, 2024 | 27.87 | 28.00 | 27.74 | 27.74 | 27.55 | -0.30% | 2,615 |
| Jul 12, 2024 | 27.53 | 27.82 | 27.53 | 27.82 | 27.63 | 1.15% | 756 |
| Jul 11, 2024 | 27.54 | 27.54 | 27.50 | 27.50 | 27.32 | 1.95% | 841 |
| Jul 10, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.79 | 0.95% | 210 |