First Trust Global Funds Public Limited Company First Trust Cboe Vest S&P 500 Dividend Aristocrats (LON:KNGU)
London · Delayed Price · Currency is GBP · Price in USD 20.43
+0.03 (0.13%)
Last updated: Sep 22, 2026, 3:35 PM GMT
LON:KNGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.35 | 20.43 | 20.35 | 20.43 | 20.43 | 0.13% | 250 |
| Sep 21, 2026 | 20.55 | 20.56 | 20.55 | 20.40 | 20.40 | 0.42% | 199 |
| Sep 18, 2026 | 20.52 | 20.52 | 20.32 | 20.32 | 20.32 | -0.68% | 223 |
| Sep 17, 2026 | 20.70 | 20.70 | 20.61 | 20.46 | 20.46 | -0.70% | 165 |
| Sep 16, 2026 | 20.71 | 20.71 | 20.71 | 20.60 | 20.60 | 0.13% | 5 |
| Sep 15, 2026 | 20.64 | 20.64 | 20.63 | 20.57 | 20.57 | -0.54% | 2 |
| Sep 14, 2026 | 20.56 | 20.78 | 20.56 | 20.69 | 20.69 | 0.67% | 6 |
| Sep 11, 2026 | 20.65 | 20.65 | 20.57 | 20.55 | 20.55 | -0.18% | 250 |
| Sep 10, 2026 | 20.76 | 20.76 | 20.65 | 20.59 | 20.59 | -0.29% | 781 |
| Sep 9, 2026 | 20.96 | 20.96 | 20.65 | 20.65 | 20.65 | -1.14% | 2,264 |
| Sep 8, 2026 | 21.07 | 21.07 | 20.96 | 20.88 | 20.88 | -0.67% | 742 |
| Sep 7, 2026 | 21.04 | 21.11 | 21.04 | 21.02 | 21.02 | -0.53% | 419 |
| Sep 4, 2026 | 21.15 | 21.15 | 21.15 | 21.14 | 21.14 | -0.05% | 98 |
| Sep 3, 2026 | 21.18 | 21.33 | 21.15 | 21.15 | 21.15 | -0.09% | 2,675 |
| Sep 2, 2026 | 21.08 | 21.08 | 20.96 | 21.17 | 21.17 | 0.14% | 215 |
| Sep 1, 2026 | 21.19 | 21.19 | 21.08 | 21.14 | 21.14 | -0.68% | 258 |
| Aug 28, 2026 | 21.32 | 21.33 | 21.32 | 21.28 | 21.28 | -0.37% | 168 |
| Aug 27, 2026 | 21.52 | 21.52 | 21.30 | 21.36 | 21.36 | -0.25% | 203 |
| Aug 26, 2026 | 21.42 | 21.42 | 21.40 | 21.41 | 21.41 | -0.06% | 344 |
| Aug 25, 2026 | 21.61 | 21.64 | 21.47 | 21.43 | 21.43 | -0.42% | 2,153 |
| Aug 24, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.38% | - |
| Aug 21, 2026 | 21.41 | 21.46 | 21.41 | 21.43 | 21.43 | -0.19% | 479 |
| Aug 20, 2026 | 21.59 | 21.65 | 21.52 | 21.62 | 21.47 | 0.15% | 415 |
| Aug 19, 2026 | 21.43 | 21.82 | 21.43 | 21.59 | 21.44 | 0.83% | 8,356 |
| Aug 18, 2026 | 21.40 | 21.53 | 21.26 | 21.41 | 21.26 | 0.55% | 1,122 |
| Aug 17, 2026 | 21.64 | 21.66 | 21.34 | 21.30 | 21.15 | -0.94% | 426 |
| Aug 14, 2026 | 21.56 | 21.57 | 21.56 | 21.50 | 21.35 | 0.55% | 87 |
| Aug 13, 2026 | 21.48 | 21.51 | 21.39 | 21.38 | 21.23 | -0.01% | 473 |
| Aug 12, 2026 | 21.53 | 21.53 | 21.36 | 21.38 | 21.23 | -0.14% | 351 |
| Aug 11, 2026 | 21.50 | 21.50 | 21.40 | 21.41 | 21.26 | - | 571 |
| Aug 10, 2026 | 21.53 | 21.55 | 21.46 | 21.41 | 21.26 | 0.07% | 468 |
| Aug 7, 2026 | 21.44 | 21.51 | 21.42 | 21.40 | 21.25 | 0.23% | 271 |
| Aug 6, 2026 | 21.38 | 21.49 | 21.38 | 21.35 | 21.20 | -0.02% | 388 |
| Aug 5, 2026 | 21.47 | 21.51 | 21.47 | 21.35 | 21.21 | 0.83% | 292 |
| Aug 4, 2026 | 21.21 | 21.23 | 21.04 | 21.18 | 21.03 | 0.45% | 363 |
| Aug 3, 2026 | 21.15 | 21.21 | 21.11 | 21.08 | 20.94 | 0.60% | 2,593 |
| Jul 31, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.81 | 0.25% | - |
| Jul 30, 2026 | 21.25 | 21.25 | 21.25 | 20.91 | 20.76 | -2.60% | 150 |
| Jul 29, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.31 | -0.43% | - |
| Jul 28, 2026 | 21.12 | 21.12 | 21.12 | 21.56 | 21.41 | 1.75% | 3 |
| Jul 27, 2026 | 21.18 | 21.21 | 21.18 | 21.19 | 21.04 | 1.05% | 117 |
| Jul 24, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.82 | 1.13% | - |
| Jul 23, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.59 | -0.19% | - |
| Jul 22, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.63 | 0.41% | - |
| Jul 21, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.54 | -0.37% | 48 |
| Jul 20, 2026 | 21.18 | 21.64 | 20.85 | 20.91 | 20.62 | -1.84% | 444 |
| Jul 17, 2026 | 21.22 | 21.46 | 21.21 | 21.30 | 21.01 | 0.63% | 1,039 |
| Jul 16, 2026 | 20.87 | 21.19 | 20.87 | 21.17 | 20.88 | 1.04% | 3 |
| Jul 15, 2026 | 20.98 | 21.04 | 20.95 | 20.95 | 20.66 | 0.08% | 400 |
| Jul 14, 2026 | 21.13 | 21.13 | 21.13 | 20.94 | 20.64 | -0.70% | 105 |