First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)

NASDAQ: KNGZ · Real-Time Price · USD

41.54

-0.38 (-0.89%)

At close: Sep 18, 2026, 4:00 PM EDT

41.53

0.00 (-0.01%)

After-hours: Sep 18, 2026, 4:15 PM EDT

KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.59	41.62	41.46	41.53	41.53	-0.92%	40,523
Sep 17, 2026	41.84	41.92	41.82	41.92	41.91	0.90%	2,256
Sep 16, 2026	42.17	42.17	41.42	41.54	41.54	-1.52%	3,866
Sep 15, 2026	42.41	42.41	42.18	42.18	42.18	-0.50%	813
Sep 14, 2026	42.12	42.46	42.12	42.40	42.40	-0.07%	1,358
Sep 11, 2026	42.30	42.42	42.30	42.42	42.42	1.67%	1,397
Sep 10, 2026	41.72	41.73	41.72	41.73	41.73	-0.57%	322
Sep 9, 2026	42.00	42.00	41.86	41.97	41.97	-0.33%	2,554
Sep 8, 2026	42.20	42.22	42.09	42.11	42.11	-0.92%	2,848
Sep 4, 2026	42.53	42.53	42.32	42.50	42.50	-0.41%	37,821
Sep 3, 2026	42.31	43.06	42.17	42.67	42.67	0.85%	17,891
Sep 2, 2026	42.37	42.48	42.31	42.31	42.31	0.59%	1,125
Sep 1, 2026	42.06	42.06	42.06	42.06	42.06	-0.82%	688
Aug 31, 2026	42.39	42.50	42.39	42.41	42.41	-0.46%	2,630
Aug 28, 2026	42.65	42.65	42.53	42.61	42.61	0.02%	3,463
Aug 27, 2026	42.30	42.71	42.30	42.60	42.60	-0.36%	6,628
Aug 26, 2026	42.58	42.75	42.58	42.75	42.75	0.38%	1,755
Aug 25, 2026	42.54	42.59	42.45	42.59	42.59	0.14%	4,172
Aug 24, 2026	42.47	42.53	42.47	42.53	42.53	-0.13%	889
Aug 21, 2026	42.49	42.59	42.49	42.59	42.59	0.71%	1,312
Aug 20, 2026	42.61	42.61	42.29	42.29	42.29	-0.85%	1,004
Aug 19, 2026	42.79	42.95	42.65	42.65	42.65	0.57%	5,137
Aug 18, 2026	42.55	42.55	42.40	42.41	42.41	-0.17%	3,948
Aug 17, 2026	42.65	42.69	42.47	42.48	42.48	-1.02%	11,972
Aug 14, 2026	42.93	42.98	42.92	42.92	42.92	-0.21%	5,846
Aug 13, 2026	42.84	43.01	42.84	43.01	43.01	0.98%	11,774
Aug 12, 2026	42.82	42.82	42.21	42.59	42.59	0.03%	17,531
Aug 11, 2026	42.65	42.65	42.55	42.58	42.58	0.06%	7,333
Aug 10, 2026	42.64	42.66	42.53	42.56	42.56	-0.15%	7,867
Aug 7, 2026	42.14	42.65	42.14	42.62	42.62	1.72%	7,290
Aug 6, 2026	41.95	42.00	41.88	41.90	41.90	-0.30%	3,995
Aug 5, 2026	42.07	42.14	41.83	42.03	42.03	-0.46%	10,821
Aug 4, 2026	41.42	42.33	41.42	42.22	42.22	2.36%	7,609
Aug 3, 2026	41.04	41.30	41.04	41.25	41.25	0.85%	8,412
Jul 31, 2026	40.84	40.96	40.76	40.90	40.90	0.06%	7,143
Jul 30, 2026	40.84	40.88	40.84	40.88	40.88	-0.74%	1,915
Jul 29, 2026	41.46	41.58	41.12	41.18	41.18	-1.00%	9,438
Jul 28, 2026	41.30	41.70	41.30	41.60	41.60	1.35%	14,039
Jul 27, 2026	40.97	41.09	40.92	41.05	41.05	1.02%	5,139
Jul 24, 2026	40.60	40.63	40.60	40.63	40.63	1.15%	438
Jul 23, 2026	40.17	40.17	40.17	40.17	40.17	-1.12%	374
Jul 22, 2026	40.74	40.74	40.62	40.62	40.62	0.23%	6,262
Jul 21, 2026	40.42	40.53	40.42	40.53	40.53	0.58%	4,937
Jul 20, 2026	40.51	40.53	40.30	40.30	40.30	-0.71%	6,332
Jul 17, 2026	40.66	40.68	40.59	40.59	40.58	-0.49%	3,356
Jul 16, 2026	40.58	40.79	40.58	40.79	40.79	0.84%	1,439
Jul 15, 2026	40.39	40.46	40.39	40.45	40.45	-0.17%	968
Jul 14, 2026	40.75	40.78	40.48	40.51	40.51	-1.08%	19,467
Jul 13, 2026	41.00	41.01	40.93	40.96	40.96	-0.33%	1,907
Jul 10, 2026	41.11	41.20	41.09	41.09	41.09	0.47%	7,145