First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ: KNGZ · Real-Time Price · USD
34.23
-0.30 (-0.87%)
At close: Jul 11, 2025, 4:00 PM
34.23
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:15 PM EDT
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 34.43 | 34.43 | 34.20 | 34.23 | 34.23 | -0.87% | 4,460 |
| Jul 10, 2025 | 34.75 | 34.76 | 34.53 | 34.53 | 34.53 | 0.45% | 1,695 |
| Jul 9, 2025 | 34.24 | 34.38 | 34.24 | 34.38 | 34.38 | -0.10% | 2,935 |
| Jul 8, 2025 | 34.42 | 34.47 | 34.41 | 34.41 | 34.41 | 0.82% | 4,848 |
| Jul 7, 2025 | 34.45 | 34.45 | 34.07 | 34.13 | 34.13 | -1.30% | 2,657 |
| Jul 3, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.30% | 55 |
| Jul 2, 2025 | 34.11 | 34.48 | 34.11 | 34.48 | 34.48 | 0.83% | 3,800 |
| Jul 1, 2025 | 33.57 | 34.23 | 33.57 | 34.19 | 34.19 | 1.69% | 29,354 |
| Jun 30, 2025 | 33.54 | 33.62 | 33.48 | 33.62 | 33.62 | 1.06% | 2,250 |
| Jun 27, 2025 | 33.35 | 33.43 | 33.23 | 33.27 | 33.27 | 0.21% | 2,666 |
| Jun 26, 2025 | 33.11 | 33.20 | 33.09 | 33.20 | 33.20 | -0.18% | 1,777 |
| Jun 25, 2025 | 33.24 | 33.26 | 33.19 | 33.26 | 33.02 | -0.54% | 851 |
| Jun 24, 2025 | 33.36 | 33.50 | 33.36 | 33.44 | 33.20 | 0.97% | 4,473 |
| Jun 23, 2025 | 32.96 | 33.12 | 32.66 | 33.12 | 32.88 | 1.01% | 1,912 |
| Jun 20, 2025 | 32.86 | 32.93 | 32.67 | 32.79 | 32.55 | 0.03% | 41,951 |
| Jun 18, 2025 | 32.90 | 32.95 | 32.67 | 32.78 | 32.54 | 0.24% | 2,460 |
| Jun 17, 2025 | 32.99 | 33.04 | 32.66 | 32.70 | 32.46 | -1.21% | 2,348 |
| Jun 16, 2025 | 32.89 | 33.10 | 32.89 | 33.10 | 32.86 | 1.20% | 1,678 |
| Jun 13, 2025 | 33.06 | 33.15 | 32.71 | 32.71 | 32.47 | -1.51% | 3,314 |
| Jun 12, 2025 | 33.08 | 33.25 | 33.08 | 33.21 | 32.97 | 0.22% | 569 |
| Jun 11, 2025 | 33.26 | 33.26 | 33.04 | 33.14 | 32.90 | -0.43% | 511 |
| Jun 10, 2025 | 33.09 | 33.28 | 33.09 | 33.28 | 33.04 | 0.92% | 2,033 |
| Jun 9, 2025 | 32.81 | 33.04 | 32.81 | 32.98 | 32.74 | 0.66% | 1,231 |
| Jun 6, 2025 | 32.73 | 32.82 | 32.66 | 32.76 | 32.52 | 1.11% | 1,445 |
| Jun 5, 2025 | 32.45 | 32.58 | 32.36 | 32.40 | 32.17 | -0.15% | 1,784 |
| Jun 4, 2025 | 32.60 | 32.60 | 32.42 | 32.45 | 32.21 | -0.12% | 4,923 |
| Jun 3, 2025 | 32.41 | 32.55 | 32.41 | 32.49 | 32.25 | 0.93% | 6,780 |
| Jun 2, 2025 | 31.91 | 32.19 | 31.86 | 32.19 | 31.96 | 0.25% | 3,388 |
| May 30, 2025 | 31.97 | 32.11 | 31.88 | 32.11 | 31.88 | -0.04% | 16,588 |
| May 29, 2025 | 32.19 | 32.19 | 31.89 | 32.12 | 31.89 | -0.10% | 2,232 |
| May 28, 2025 | 32.55 | 32.55 | 32.10 | 32.16 | 31.92 | -1.03% | 1,640 |
| May 27, 2025 | 32.22 | 32.49 | 32.22 | 32.49 | 32.26 | 2.11% | 2,297 |
| May 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.59 | -0.75% | 361 |
| May 22, 2025 | 32.13 | 32.25 | 31.98 | 32.06 | 31.83 | -0.50% | 4,282 |
| May 21, 2025 | 32.65 | 32.76 | 32.22 | 32.22 | 31.99 | -2.13% | 2,536 |
| May 20, 2025 | 32.96 | 33.01 | 32.82 | 32.92 | 32.68 | 0.01% | 4,188 |
| May 19, 2025 | 32.61 | 33.02 | 32.61 | 32.92 | 32.68 | -0.10% | 24,221 |
| May 16, 2025 | 32.76 | 32.95 | 32.69 | 32.95 | 32.71 | 0.77% | 2,016 |
| May 15, 2025 | 32.63 | 32.70 | 32.63 | 32.70 | 32.46 | 0.89% | 464 |
| May 14, 2025 | 32.46 | 32.47 | 32.41 | 32.41 | 32.18 | -0.64% | 1,525 |
| May 13, 2025 | 32.73 | 32.81 | 32.62 | 32.62 | 32.38 | - | 14,504 |
| May 12, 2025 | 32.54 | 32.62 | 32.43 | 32.62 | 32.38 | 3.59% | 13,590 |
| May 9, 2025 | 31.59 | 31.75 | 31.47 | 31.49 | 31.26 | 0.64% | 1,519 |
| May 8, 2025 | 31.25 | 31.29 | 31.24 | 31.29 | 31.06 | 0.82% | 1,464 |
| May 7, 2025 | 30.95 | 31.04 | 30.90 | 31.03 | 30.81 | 0.60% | 1,008 |
| May 6, 2025 | 30.97 | 30.97 | 30.80 | 30.85 | 30.63 | -0.81% | 1,324 |
| May 5, 2025 | 31.22 | 31.29 | 31.10 | 31.10 | 30.87 | -0.61% | 2,014 |
| May 2, 2025 | 31.11 | 31.29 | 31.11 | 31.29 | 31.06 | 2.05% | 1,835 |
| May 1, 2025 | 30.87 | 30.87 | 30.66 | 30.66 | 30.44 | -0.58% | 2,105 |
| Apr 30, 2025 | 30.36 | 30.84 | 30.36 | 30.84 | 30.62 | 0.16% | 549 |