First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ: KNGZ · Real-Time Price · USD
35.75
-0.25 (-0.69%)
Sep 12, 2025, 4:00 PM EDT - Market closed
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.96 | 35.96 | 35.75 | 35.75 | 35.75 | -0.68% | 2,666 |
| Sep 11, 2025 | 35.80 | 36.00 | 35.75 | 36.00 | 36.00 | 1.12% | 6,150 |
| Sep 10, 2025 | 35.61 | 35.61 | 35.45 | 35.60 | 35.60 | 0.28% | 1,411 |
| Sep 9, 2025 | 35.42 | 35.55 | 35.42 | 35.50 | 35.50 | -0.05% | 2,477 |
| Sep 8, 2025 | 35.47 | 35.52 | 35.26 | 35.52 | 35.52 | -0.13% | 1,736 |
| Sep 5, 2025 | 35.77 | 35.77 | 35.42 | 35.56 | 35.56 | 0.28% | 1,388 |
| Sep 4, 2025 | 35.30 | 35.51 | 35.30 | 35.46 | 35.46 | 0.81% | 5,949 |
| Sep 3, 2025 | 35.25 | 35.25 | 35.02 | 35.18 | 35.18 | -0.09% | 2,554 |
| Sep 2, 2025 | 35.04 | 35.21 | 34.94 | 35.21 | 35.21 | -0.64% | 4,212 |
| Aug 29, 2025 | 35.44 | 35.46 | 35.36 | 35.43 | 35.43 | -0.08% | 2,647 |
| Aug 28, 2025 | 35.48 | 35.48 | 35.27 | 35.46 | 35.46 | - | 2,273 |
| Aug 27, 2025 | 35.29 | 35.52 | 35.29 | 35.46 | 35.46 | 0.38% | 6,703 |
| Aug 26, 2025 | 35.40 | 35.44 | 35.25 | 35.33 | 35.33 | -0.19% | 5,953 |
| Aug 25, 2025 | 35.55 | 35.55 | 35.31 | 35.39 | 35.39 | -0.49% | 1,776 |
| Aug 22, 2025 | 35.12 | 35.63 | 35.12 | 35.57 | 35.57 | 2.18% | 2,568 |
| Aug 21, 2025 | 34.82 | 34.93 | 34.78 | 34.81 | 34.81 | -0.16% | 1,737 |
| Aug 20, 2025 | 34.75 | 34.92 | 34.75 | 34.87 | 34.87 | 0.28% | 1,550 |
| Aug 19, 2025 | 34.62 | 34.96 | 34.62 | 34.77 | 34.77 | 0.33% | 3,633 |
| Aug 18, 2025 | 34.73 | 34.73 | 34.60 | 34.66 | 34.66 | 0.13% | 26,792 |
| Aug 15, 2025 | 34.66 | 34.75 | 34.61 | 34.61 | 34.61 | -0.32% | 2,960 |
| Aug 14, 2025 | 34.62 | 34.72 | 34.55 | 34.72 | 34.72 | -0.37% | 2,775 |
| Aug 13, 2025 | 34.42 | 34.90 | 34.42 | 34.85 | 34.85 | 1.75% | 2,739 |
| Aug 12, 2025 | 34.02 | 34.30 | 34.02 | 34.25 | 34.25 | 1.69% | 4,982 |
| Aug 11, 2025 | 33.70 | 33.77 | 33.68 | 33.68 | 33.68 | -0.54% | 13,081 |
| Aug 8, 2025 | 33.76 | 33.86 | 33.76 | 33.86 | 33.86 | 0.57% | 537 |
| Aug 7, 2025 | 33.95 | 33.95 | 33.61 | 33.67 | 33.67 | -0.08% | 3,608 |
| Aug 6, 2025 | 33.60 | 33.74 | 33.60 | 33.70 | 33.70 | 0.07% | 2,539 |
| Aug 5, 2025 | 33.60 | 33.74 | 33.52 | 33.68 | 33.68 | 0.24% | 5,021 |
| Aug 4, 2025 | 33.38 | 33.60 | 33.38 | 33.60 | 33.60 | 1.17% | 3,186 |
| Aug 1, 2025 | 33.18 | 33.21 | 33.11 | 33.21 | 33.21 | -1.01% | 2,261 |
| Jul 31, 2025 | 33.87 | 33.87 | 33.54 | 33.54 | 33.54 | -1.33% | 328 |
| Jul 30, 2025 | 34.24 | 34.35 | 33.88 | 34.00 | 34.00 | -0.77% | 2,747 |
| Jul 29, 2025 | 34.33 | 34.33 | 34.21 | 34.26 | 34.26 | 0.10% | 1,830 |
| Jul 28, 2025 | 34.27 | 34.31 | 34.18 | 34.23 | 34.23 | -0.07% | 2,327 |
| Jul 25, 2025 | 34.25 | 34.25 | 34.07 | 34.25 | 34.25 | 0.19% | 4,412 |
| Jul 24, 2025 | 34.22 | 34.40 | 34.12 | 34.19 | 34.19 | -0.71% | 6,109 |
| Jul 23, 2025 | 34.35 | 34.45 | 34.35 | 34.43 | 34.43 | 0.16% | 1,015 |
| Jul 22, 2025 | 33.95 | 34.38 | 33.95 | 34.38 | 34.38 | 1.17% | 1,533 |
| Jul 21, 2025 | 34.16 | 34.18 | 33.98 | 33.98 | 33.98 | -0.35% | 2,946 |
| Jul 18, 2025 | 34.00 | 34.15 | 34.00 | 34.10 | 34.10 | 0.04% | 2,143 |
| Jul 17, 2025 | 33.98 | 34.09 | 33.91 | 34.09 | 34.09 | 0.50% | 1,175 |
| Jul 16, 2025 | 33.74 | 33.93 | 33.74 | 33.92 | 33.92 | 0.46% | 874 |
| Jul 15, 2025 | 34.23 | 34.23 | 33.76 | 33.76 | 33.76 | -1.29% | 2,268 |
| Jul 14, 2025 | 34.10 | 34.24 | 34.09 | 34.20 | 34.20 | -0.09% | 4,533 |
| 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 |