First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ: KNGZ · Real-Time Price · USD
35.46
+0.30 (0.87%)
Oct 14, 2025, 4:00 PM EDT - Market closed
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 35.23 | 35.50 | 35.23 | 35.46 | 35.46 | 0.88% | 4,051 |
| Oct 13, 2025 | 34.98 | 35.29 | 34.97 | 35.15 | 35.15 | 1.66% | 2,694 |
| Oct 10, 2025 | 35.68 | 35.69 | 34.57 | 34.57 | 34.57 | -3.07% | 2,031 |
| Oct 9, 2025 | 36.01 | 36.01 | 35.60 | 35.67 | 35.67 | -0.72% | 1,949 |
| Oct 8, 2025 | 35.90 | 36.03 | 35.88 | 35.92 | 35.92 | 0.43% | 2,141 |
| Oct 7, 2025 | 35.90 | 35.91 | 35.76 | 35.77 | 35.77 | -0.50% | 17,796 |
| Oct 6, 2025 | 36.08 | 36.09 | 35.95 | 35.95 | 35.95 | -0.06% | 805 |
| Oct 3, 2025 | 36.14 | 36.21 | 35.97 | 35.97 | 35.97 | 0.46% | 1,143 |
| Oct 2, 2025 | 35.83 | 35.88 | 35.81 | 35.81 | 35.81 | -0.06% | 2,443 |
| Oct 1, 2025 | 35.82 | 35.83 | 35.72 | 35.83 | 35.83 | 0.04% | 2,086 |
| Sep 30, 2025 | 35.53 | 35.81 | 35.53 | 35.81 | 35.81 | 0.77% | 5,245 |
| Sep 29, 2025 | 35.63 | 35.63 | 35.50 | 35.54 | 35.54 | - | 3,868 |
| Sep 26, 2025 | 35.29 | 35.54 | 35.29 | 35.54 | 35.54 | 0.78% | 997 |
| Sep 25, 2025 | 35.37 | 35.37 | 35.16 | 35.26 | 35.26 | -1.55% | 1,625 |
| Sep 24, 2025 | 35.85 | 35.88 | 35.80 | 35.82 | 35.58 | -0.08% | 1,788 |
| Sep 23, 2025 | 36.00 | 36.01 | 35.85 | 35.85 | 35.61 | 0.21% | 1,564 |
| Sep 22, 2025 | 35.56 | 35.77 | 35.56 | 35.77 | 35.54 | 0.04% | 1,442 |
| Sep 19, 2025 | 35.69 | 35.80 | 35.66 | 35.75 | 35.52 | -0.34% | 7,101 |
| Sep 18, 2025 | 35.67 | 35.88 | 35.67 | 35.88 | 35.64 | 0.69% | 5,160 |
| Sep 17, 2025 | 35.75 | 35.92 | 35.61 | 35.63 | 35.40 | 0.31% | 8,806 |
| Sep 16, 2025 | 35.49 | 35.54 | 35.46 | 35.52 | 35.29 | -0.10% | 2,388 |
| Sep 15, 2025 | 35.65 | 35.69 | 35.54 | 35.56 | 35.32 | -0.55% | 3,297 |
| Sep 12, 2025 | 35.96 | 35.96 | 35.75 | 35.75 | 35.52 | -0.68% | 2,666 |
| Sep 11, 2025 | 35.80 | 36.00 | 35.75 | 36.00 | 35.77 | 1.12% | 6,150 |
| Sep 10, 2025 | 35.61 | 35.61 | 35.45 | 35.60 | 35.37 | 0.28% | 1,411 |
| Sep 9, 2025 | 35.42 | 35.55 | 35.42 | 35.50 | 35.27 | -0.05% | 2,477 |
| Sep 8, 2025 | 35.47 | 35.52 | 35.26 | 35.52 | 35.28 | -0.13% | 1,736 |
| Sep 5, 2025 | 35.77 | 35.77 | 35.42 | 35.56 | 35.33 | 0.28% | 1,388 |
| Sep 4, 2025 | 35.30 | 35.51 | 35.30 | 35.46 | 35.23 | 0.81% | 5,949 |
| Sep 3, 2025 | 35.25 | 35.25 | 35.02 | 35.18 | 34.95 | -0.09% | 2,554 |
| Sep 2, 2025 | 35.04 | 35.21 | 34.94 | 35.21 | 34.98 | -0.64% | 4,212 |
| Aug 29, 2025 | 35.44 | 35.46 | 35.36 | 35.43 | 35.20 | -0.08% | 2,647 |
| Aug 28, 2025 | 35.48 | 35.48 | 35.27 | 35.46 | 35.23 | - | 2,273 |
| Aug 27, 2025 | 35.29 | 35.52 | 35.29 | 35.46 | 35.23 | 0.38% | 6,703 |
| Aug 26, 2025 | 35.40 | 35.44 | 35.25 | 35.33 | 35.10 | -0.19% | 5,953 |
| Aug 25, 2025 | 35.55 | 35.55 | 35.31 | 35.39 | 35.16 | -0.49% | 1,776 |
| Aug 22, 2025 | 35.12 | 35.63 | 35.12 | 35.57 | 35.34 | 2.18% | 2,568 |
| Aug 21, 2025 | 34.82 | 34.93 | 34.78 | 34.81 | 34.59 | -0.16% | 1,737 |
| Aug 20, 2025 | 34.75 | 34.92 | 34.75 | 34.87 | 34.64 | 0.28% | 1,550 |
| Aug 19, 2025 | 34.62 | 34.96 | 34.62 | 34.77 | 34.54 | 0.33% | 3,633 |
| Aug 18, 2025 | 34.73 | 34.73 | 34.60 | 34.66 | 34.43 | 0.13% | 26,792 |
| Aug 15, 2025 | 34.66 | 34.75 | 34.61 | 34.61 | 34.39 | -0.32% | 2,960 |
| Aug 14, 2025 | 34.62 | 34.72 | 34.55 | 34.72 | 34.50 | -0.37% | 2,775 |
| Aug 13, 2025 | 34.42 | 34.90 | 34.42 | 34.85 | 34.62 | 1.75% | 2,739 |
| Aug 12, 2025 | 34.02 | 34.30 | 34.02 | 34.25 | 34.03 | 1.69% | 4,982 |
| Aug 11, 2025 | 33.70 | 33.77 | 33.68 | 33.68 | 33.46 | -0.54% | 13,081 |
| Aug 8, 2025 | 33.76 | 33.86 | 33.76 | 33.86 | 33.64 | 0.57% | 537 |
| Aug 7, 2025 | 33.95 | 33.95 | 33.61 | 33.67 | 33.45 | -0.08% | 3,608 |
| Aug 6, 2025 | 33.60 | 33.74 | 33.60 | 33.70 | 33.48 | 0.07% | 2,539 |
| Aug 5, 2025 | 33.60 | 33.74 | 33.52 | 33.68 | 33.46 | 0.24% | 5,021 |