First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ: KNGZ · Real-Time Price · USD
31.51
+0.22 (0.71%)
At close: May 9, 2025, 4:00 PM
31.49
-0.02 (-0.07%)
After-hours: May 9, 2025, 4:15 PM EDT
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.59 | 31.75 | 31.47 | 31.51 | - | 0.71% | 1,519 |
| May 8, 2025 | 31.25 | 31.29 | 31.24 | 31.29 | 31.29 | 0.82% | 1,464 |
| May 7, 2025 | 30.95 | 31.04 | 30.90 | 31.03 | 31.03 | 0.60% | 1,008 |
| May 6, 2025 | 30.97 | 30.97 | 30.80 | 30.85 | 30.85 | -0.81% | 1,324 |
| May 5, 2025 | 31.22 | 31.29 | 31.10 | 31.10 | 31.10 | -0.61% | 2,014 |
| May 2, 2025 | 31.11 | 31.29 | 31.11 | 31.29 | 31.29 | 2.05% | 1,835 |
| May 1, 2025 | 30.87 | 30.87 | 30.66 | 30.66 | 30.66 | -0.58% | 2,105 |
| Apr 30, 2025 | 30.36 | 30.84 | 30.36 | 30.84 | 30.84 | 0.16% | 549 |
| Apr 29, 2025 | 30.56 | 30.88 | 30.56 | 30.79 | 30.79 | 0.37% | 19,606 |
| Apr 28, 2025 | 30.66 | 30.73 | 30.39 | 30.68 | 30.68 | 0.38% | 17,226 |
| Apr 25, 2025 | 30.46 | 30.56 | 30.46 | 30.56 | 30.56 | -0.23% | 296 |
| Apr 24, 2025 | 30.48 | 30.63 | 30.41 | 30.63 | 30.63 | 2.48% | 1,551 |
| Apr 23, 2025 | 30.28 | 30.37 | 29.88 | 29.89 | 29.89 | 0.64% | 5,640 |
| Apr 22, 2025 | 29.71 | 29.71 | 29.65 | 29.70 | 29.70 | 2.41% | 2,313 |
| Apr 21, 2025 | 29.33 | 29.33 | 28.77 | 29.00 | 29.00 | -1.59% | 4,740 |
| Apr 17, 2025 | 29.37 | 29.65 | 29.37 | 29.47 | 29.47 | 0.92% | 4,502 |
| Apr 16, 2025 | 29.59 | 29.59 | 28.97 | 29.20 | 29.20 | -1.68% | 7,546 |
| Apr 15, 2025 | 29.96 | 30.02 | 29.70 | 29.70 | 29.70 | -0.30% | 4,397 |
| Apr 14, 2025 | 29.86 | 29.93 | 29.61 | 29.79 | 29.79 | 1.40% | 4,523 |
| Apr 11, 2025 | 28.93 | 29.48 | 28.66 | 29.38 | 29.38 | 0.97% | 5,790 |
| Apr 10, 2025 | 29.34 | 29.34 | 28.49 | 29.10 | 29.10 | -3.27% | 7,040 |
| Apr 9, 2025 | 27.76 | 30.08 | 27.75 | 30.08 | 30.08 | 7.77% | 1,219 |
| Apr 8, 2025 | 29.20 | 29.30 | 27.91 | 27.91 | 27.91 | -2.34% | 8,046 |
| Apr 7, 2025 | 27.94 | 29.31 | 27.61 | 28.58 | 28.58 | -0.35% | 3,836 |
| Apr 4, 2025 | 29.58 | 29.58 | 28.68 | 28.68 | 28.68 | -5.44% | 2,487 |
| Apr 3, 2025 | 30.86 | 30.86 | 30.33 | 30.33 | 30.33 | -5.95% | 6,592 |
| Apr 2, 2025 | 32.09 | 32.36 | 32.09 | 32.25 | 32.25 | 0.44% | 5,291 |
| Apr 1, 2025 | 32.03 | 32.16 | 31.92 | 32.11 | 32.11 | -0.31% | 14,630 |
| Mar 31, 2025 | 31.77 | 32.21 | 31.77 | 32.21 | 32.21 | 1.10% | 5,183 |
| Mar 28, 2025 | 32.18 | 33.60 | 31.86 | 31.86 | 31.86 | -1.48% | 9,324 |
| Mar 27, 2025 | 32.32 | 32.34 | 32.28 | 32.34 | 32.34 | -0.77% | 1,794 |
| Mar 26, 2025 | 32.69 | 32.69 | 32.59 | 32.59 | 32.43 | 0.22% | 159 |
| Mar 25, 2025 | 32.73 | 32.75 | 32.52 | 32.52 | 32.36 | -0.55% | 1,895 |
| Mar 24, 2025 | 32.72 | 32.74 | 32.70 | 32.70 | 32.54 | 1.36% | 1,847 |
| Mar 21, 2025 | 32.01 | 32.36 | 31.99 | 32.26 | 32.11 | -0.49% | 17,761 |
| Mar 20, 2025 | 32.49 | 32.58 | 32.42 | 32.42 | 32.27 | -0.95% | 5,904 |
| Mar 19, 2025 | 32.56 | 32.77 | 32.51 | 32.73 | 32.57 | 0.77% | 15,840 |
| Mar 18, 2025 | 32.48 | 32.53 | 32.33 | 32.48 | 32.32 | -0.33% | 2,115 |
| Mar 17, 2025 | 32.24 | 32.69 | 32.24 | 32.59 | 32.43 | 1.26% | 10,722 |
| Mar 14, 2025 | 31.85 | 32.18 | 31.85 | 32.18 | 32.03 | 1.72% | 1,049 |
| Mar 13, 2025 | 31.89 | 32.05 | 31.64 | 31.64 | 31.49 | -0.93% | 2,718 |
| Mar 12, 2025 | 31.90 | 32.10 | 31.85 | 31.94 | 31.78 | -0.95% | 3,864 |
| Mar 11, 2025 | 32.61 | 32.73 | 32.12 | 32.24 | 32.09 | -2.33% | 4,632 |
| Mar 10, 2025 | 33.48 | 33.57 | 32.91 | 33.01 | 32.85 | -1.58% | 3,012 |
| Mar 7, 2025 | 33.03 | 33.54 | 33.00 | 33.54 | 33.38 | 1.62% | 1,049 |
| Mar 6, 2025 | 32.81 | 33.00 | 32.81 | 33.00 | 32.85 | -0.37% | 1,364 |
| Mar 5, 2025 | 32.66 | 33.13 | 32.66 | 33.13 | 32.97 | 0.77% | 892 |
| Mar 4, 2025 | 33.20 | 33.28 | 32.87 | 32.87 | 32.72 | -1.52% | 10,666 |
| Mar 3, 2025 | 33.84 | 33.92 | 33.22 | 33.38 | 33.22 | -0.94% | 9,879 |
| Feb 28, 2025 | 33.45 | 33.70 | 33.28 | 33.70 | 33.54 | 0.80% | 2,239 |