First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ: KNGZ · Real-Time Price · USD
35.06
+0.09 (0.26%)
At close: Nov 10, 2025, 4:00 PM EST
35.06
0.00 (0.00%)
After-hours: Nov 10, 2025, 4:15 PM EST
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 34.95 | 34.95 | 34.83 | 34.83 | - | -0.39% | 1,135 |
| Nov 7, 2025 | 34.84 | 35.00 | 34.58 | 34.97 | 34.97 | -0.03% | 1,780 |
| Nov 6, 2025 | 34.95 | 35.12 | 34.90 | 34.98 | 34.98 | -0.68% | 6,255 |
| Nov 5, 2025 | 34.92 | 35.22 | 34.92 | 35.22 | 35.22 | 1.16% | 1,218 |
| Nov 4, 2025 | 34.92 | 34.92 | 34.76 | 34.82 | 34.82 | -0.91% | 3,399 |
| Nov 3, 2025 | 35.10 | 35.17 | 35.04 | 35.14 | 35.14 | -0.78% | 9,874 |
| Oct 31, 2025 | 35.34 | 35.48 | 35.24 | 35.41 | 35.41 | 0.18% | 8,195 |
| Oct 30, 2025 | 35.61 | 35.67 | 35.35 | 35.35 | 35.35 | -0.37% | 16,841 |
| Oct 29, 2025 | 35.81 | 35.83 | 35.40 | 35.48 | 35.48 | -1.00% | 7,615 |
| Oct 28, 2025 | 35.80 | 35.99 | 35.80 | 35.84 | 35.84 | -0.72% | 3,542 |
| Oct 27, 2025 | 35.98 | 36.16 | 35.94 | 36.10 | 36.10 | 1.03% | 2,731 |
| Oct 24, 2025 | 35.87 | 35.87 | 35.73 | 35.73 | 35.73 | 0.10% | 2,917 |
| Oct 23, 2025 | 35.68 | 35.69 | 35.64 | 35.69 | 35.69 | 0.39% | 1,011 |
| Oct 22, 2025 | 35.65 | 35.76 | 35.55 | 35.55 | 35.55 | -0.75% | 1,518 |
| Oct 21, 2025 | 35.63 | 35.89 | 35.63 | 35.82 | 35.82 | 0.56% | 6,152 |
| Oct 20, 2025 | 35.55 | 35.65 | 35.52 | 35.62 | 35.62 | 0.87% | 3,708 |
| Oct 17, 2025 | 35.22 | 35.31 | 35.07 | 35.31 | 35.31 | 0.55% | 3,274 |
| Oct 16, 2025 | 35.56 | 35.56 | 35.11 | 35.12 | 35.12 | -1.30% | 4,265 |
| Oct 15, 2025 | 35.70 | 35.70 | 35.54 | 35.58 | 35.58 | 0.36% | 2,064 |
| 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 |