First Trust Global Funds Public Limited Company First Trust Cboe Vest S&P 500 Dividend Aristocrats (ETR:KNG)
Germany · Delayed Price · Currency is EUR 17.84
+0.02 (0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:KNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.79 | 17.93 | 17.75 | 17.84 | 17.84 | 0.09% | 15,092 |
| Sep 21, 2026 | 17.80 | 17.91 | 17.78 | 17.82 | 17.82 | -0.03% | 5,131 |
| Sep 18, 2026 | 17.96 | 17.99 | 17.72 | 17.83 | 17.83 | -0.30% | 4,393 |
| Sep 17, 2026 | 17.79 | 17.99 | 17.76 | 17.88 | 17.88 | 0.47% | 2,250 |
| Sep 16, 2026 | 17.86 | 17.97 | 17.80 | 17.80 | 17.80 | -0.27% | 2,299 |
| Sep 15, 2026 | 17.93 | 17.95 | 17.79 | 17.85 | 17.85 | -0.46% | 3,331 |
| Sep 14, 2026 | 17.61 | 17.99 | 17.61 | 17.93 | 17.93 | 1.07% | 5,684 |
| Sep 11, 2026 | 17.81 | 17.90 | 17.72 | 17.74 | 17.74 | 0.06% | 2,184 |
| Sep 10, 2026 | 17.87 | 17.87 | 17.71 | 17.73 | 17.73 | -0.74% | 4,212 |
| Sep 9, 2026 | 17.87 | 17.99 | 17.85 | 17.86 | 17.86 | -0.72% | 5,612 |
| Sep 8, 2026 | 18.15 | 18.18 | 17.96 | 17.99 | 17.99 | -0.73% | 6,053 |
| Sep 7, 2026 | 18.20 | 18.20 | 18.11 | 18.12 | 18.12 | -0.43% | 2,063 |
| Sep 4, 2026 | 18.29 | 18.32 | 18.15 | 18.20 | 18.20 | -0.55% | 1,581 |
| Sep 3, 2026 | 18.25 | 18.36 | 18.20 | 18.30 | 18.30 | -0.01% | 6,799 |
| Sep 2, 2026 | 18.25 | 18.30 | 18.09 | 18.30 | 18.30 | 0.23% | 1,492 |
| Sep 1, 2026 | 18.27 | 18.34 | 18.11 | 18.26 | 18.26 | 0.01% | 2,143 |
| Aug 31, 2026 | 18.32 | 18.49 | 18.22 | 18.26 | 18.26 | -0.33% | 5,043 |
| Aug 28, 2026 | 18.23 | 18.40 | 18.23 | 18.32 | 18.32 | -0.35% | 5,276 |
| Aug 27, 2026 | 18.46 | 18.48 | 18.25 | 18.38 | 18.38 | -0.20% | 1,601 |
| Aug 26, 2026 | 18.37 | 18.48 | 18.32 | 18.42 | 18.42 | -0.27% | 4,632 |
| Aug 25, 2026 | 18.56 | 18.56 | 18.34 | 18.47 | 18.47 | 0.01% | 3,874 |
| Aug 24, 2026 | 18.36 | 18.56 | 18.34 | 18.47 | 18.47 | 0.33% | 9,931 |
| Aug 21, 2026 | 18.26 | 18.46 | 18.26 | 18.41 | 18.41 | -0.03% | 4,162 |
| Aug 20, 2026 | 18.65 | 18.65 | 18.36 | 18.54 | 18.41 | -0.60% | 5,377 |
| Aug 19, 2026 | 18.47 | 18.72 | 18.47 | 18.65 | 18.53 | 0.53% | 2,834 |
| Aug 18, 2026 | 18.53 | 18.60 | 18.36 | 18.56 | 18.43 | 0.75% | 3,458 |
| Aug 17, 2026 | 18.64 | 18.80 | 18.42 | 18.42 | 18.29 | -0.81% | 3,203 |
| Aug 14, 2026 | 18.58 | 18.68 | 18.55 | 18.57 | 18.44 | -0.02% | 4,060 |
| Aug 13, 2026 | 18.67 | 18.71 | 18.54 | 18.57 | 18.44 | 0.14% | 4,564 |
| Aug 12, 2026 | 18.68 | 18.68 | 18.41 | 18.55 | 18.42 | -0.19% | 2,360 |
| Aug 11, 2026 | 18.63 | 18.65 | 18.54 | 18.58 | 18.45 | 0.15% | 2,470 |
| Aug 10, 2026 | 18.53 | 18.65 | 18.53 | 18.55 | 18.43 | 0.13% | 6,245 |
| Aug 7, 2026 | 18.59 | 18.65 | 18.44 | 18.53 | 18.40 | -0.14% | 4,260 |
| Aug 6, 2026 | 18.60 | 18.63 | 18.51 | 18.56 | 18.43 | 0.41% | 4,835 |
| Aug 5, 2026 | 18.61 | 18.67 | 18.48 | 18.48 | 18.35 | 0.49% | 23,811 |
| Aug 4, 2026 | 18.44 | 18.48 | 18.27 | 18.39 | 18.26 | 0.41% | 4,881 |
| Aug 3, 2026 | 18.26 | 18.45 | 18.26 | 18.31 | 18.19 | 0.52% | 4,799 |
| Jul 31, 2026 | 18.29 | 18.43 | 18.20 | 18.22 | 18.09 | -0.12% | 4,764 |
| Jul 30, 2026 | 18.78 | 18.78 | 18.21 | 18.24 | 18.12 | -3.66% | 8,551 |
| Jul 29, 2026 | 18.97 | 19.07 | 18.80 | 18.94 | 18.81 | - | 3,283 |
| Jul 28, 2026 | 18.60 | 19.04 | 18.48 | 18.94 | 18.81 | 1.39% | 5,045 |
| Jul 27, 2026 | 18.58 | 18.72 | 18.50 | 18.68 | 18.55 | 1.52% | 2,364 |
| Jul 24, 2026 | 18.24 | 18.43 | 18.15 | 18.40 | 18.27 | 0.68% | 5,780 |
| Jul 23, 2026 | 18.19 | 18.29 | 18.11 | 18.27 | 18.15 | 0.20% | 3,317 |
| Jul 22, 2026 | 18.16 | 18.33 | 18.07 | 18.24 | 18.11 | 0.07% | 5,963 |
| Jul 21, 2026 | 18.37 | 18.70 | 18.20 | 18.22 | 18.10 | -0.09% | 3,952 |
| Jul 20, 2026 | 18.54 | 18.60 | 18.34 | 18.37 | 18.12 | -1.58% | 4,004 |
| Jul 17, 2026 | 18.54 | 18.88 | 18.50 | 18.66 | 18.41 | 1.17% | 5,869 |
| Jul 16, 2026 | 18.17 | 18.56 | 18.10 | 18.45 | 18.19 | 0.36% | 5,647 |
| Jul 15, 2026 | 18.40 | 18.47 | 18.34 | 18.38 | 18.13 | 0.31% | 5,382 |