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

NASDAQ: KNGZ · Real-Time Price · USD

43.52

+0.16 (0.38%)

At close: Nov 2, 2026, 4:00 PM EST

43.50

-0.02 (-0.05%)

After-hours: Nov 2, 2026, 7:30 PM EST

KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	43.64	43.81	43.51	43.52	43.52	0.38%	1,814
Oct 30, 2026	43.70	43.71	43.19	43.36	43.36	-1.20%	1,850
Oct 29, 2026	43.45	43.89	43.45	43.89	43.89	1.14%	4,393
Oct 28, 2026	43.33	43.45	43.21	43.39	43.39	0.01%	3,429
Oct 27, 2026	43.17	43.39	43.07	43.39	43.39	0.34%	18,326
Oct 26, 2026	43.33	43.33	43.07	43.24	43.24	0.36%	1,692
Oct 23, 2026	43.06	43.17	42.99	43.09	43.09	-0.55%	5,368
Oct 22, 2026	42.76	43.32	42.76	43.32	43.32	1.86%	3,441
Oct 21, 2026	42.39	42.53	42.39	42.53	42.53	0.49%	7,401
Oct 20, 2026	42.25	42.37	42.25	42.33	42.33	1.57%	4,453
Oct 19, 2026	41.67	41.74	41.67	41.67	41.67	0.01%	2,874
Oct 16, 2026	42.11	42.11	41.65	41.67	41.67	-0.37%	1,813
Oct 15, 2026	41.52	41.87	41.52	41.82	41.82	1.74%	3,091
Oct 14, 2026	41.06	41.11	40.95	41.11	41.11	-0.67%	1,967
Oct 13, 2026	41.29	41.49	41.22	41.38	41.38	0.60%	1,400
Oct 12, 2026	40.99	41.14	40.99	41.14	41.14	0.22%	4,449
Oct 9, 2026	41.02	41.11	41.02	41.05	41.05	-0.51%	526
Oct 8, 2026	40.91	41.26	40.74	41.26	41.26	0.75%	2,854
Oct 7, 2026	40.86	41.02	40.86	40.95	40.95	-0.58%	3,824
Oct 6, 2026	41.35	41.35	41.18	41.19	41.19	0.42%	4,279
Oct 5, 2026	41.08	41.08	40.91	41.01	41.01	-0.30%	2,987
Oct 2, 2026	41.27	41.27	41.13	41.14	41.14	0.31%	1,984
Oct 1, 2026	40.96	41.14	40.91	41.01	41.01	1.18%	1,710
Sep 30, 2026	40.77	40.77	40.53	40.53	40.53	-0.02%	1,586
Sep 29, 2026	40.51	40.58	40.51	40.54	40.54	-0.37%	7,655
Sep 28, 2026	40.52	40.70	40.51	40.69	40.69	-1.03%	2,809
Sep 25, 2026	40.93	41.18	40.91	41.11	41.11	0.77%	6,014
Sep 24, 2026	41.13	41.13	40.73	40.80	40.80	-0.93%	5,806
Sep 23, 2026	41.42	41.67	41.40	41.44	41.18	-0.59%	1,906
Sep 22, 2026	41.63	41.69	41.59	41.69	41.42	-0.13%	1,116
Sep 21, 2026	41.70	41.78	41.62	41.74	41.48	0.50%	4,765
Sep 18, 2026	41.59	41.62	41.46	41.53	41.27	-0.92%	40,523
Sep 17, 2026	41.84	41.92	41.82	41.92	41.65	0.90%	2,256
Sep 16, 2026	42.17	42.17	41.42	41.54	41.28	-1.52%	3,866
Sep 15, 2026	42.41	42.41	42.18	42.18	41.92	-0.50%	813
Sep 14, 2026	42.12	42.46	42.12	42.40	42.13	-0.07%	1,358
Sep 11, 2026	42.30	42.42	42.30	42.42	42.15	1.67%	1,397
Sep 10, 2026	41.72	41.73	41.72	41.73	41.46	-0.57%	322
Sep 9, 2026	42.00	42.00	41.86	41.97	41.70	-0.33%	2,554
Sep 8, 2026	42.20	42.22	42.09	42.11	41.84	-0.92%	2,848
Sep 4, 2026	42.53	42.53	42.32	42.50	42.23	-0.41%	37,821
Sep 3, 2026	42.31	43.06	42.17	42.67	42.40	0.85%	17,891
Sep 2, 2026	42.37	42.48	42.31	42.31	42.04	0.59%	1,125
Sep 1, 2026	42.06	42.06	42.06	42.06	41.79	-0.82%	688
Aug 31, 2026	42.39	42.50	42.39	42.41	42.14	-0.46%	2,630
Aug 28, 2026	42.65	42.65	42.53	42.61	42.34	0.02%	3,463
Aug 27, 2026	42.30	42.71	42.30	42.60	42.33	-0.36%	6,628
Aug 26, 2026	42.58	42.75	42.58	42.75	42.48	0.38%	1,755
Aug 25, 2026	42.54	42.59	42.45	42.59	42.32	0.14%	4,172
Aug 24, 2026	42.47	42.53	42.47	42.53	42.26	-0.13%	889