Skip to main content
FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
49.13
+0.41 (0.84%)
At close: Sep 26, 2025, 4:00 PM EDT
49.11
-0.02 (-0.04%)
After-hours: Sep 26, 2025, 8:00 PM EDT

KNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202548.8149.3248.7849.1349.130.84%358,715
Sep 25, 202549.0349.0948.5848.7248.72-1.22%315,581
Sep 24, 202549.3449.4649.2349.3248.97-0.04%288,854
Sep 23, 202549.3049.5749.2149.3448.990.10%257,132
Sep 22, 202549.4449.4449.1749.2948.94-0.42%391,164
Sep 19, 202549.7849.7849.3649.5049.15-0.22%335,043
Sep 18, 202549.6949.7549.4749.6149.26-0.14%303,791
Sep 17, 202549.7750.1949.5149.6849.330.22%400,436
Sep 16, 202549.7249.7249.4749.5749.22-0.16%819,372
Sep 15, 202550.0950.0949.5949.6549.30-0.58%443,562
Sep 12, 202550.2150.2349.9249.9449.59-0.66%310,532
Sep 11, 202549.5350.3049.5350.2749.911.45%312,454
Sep 10, 202549.7649.7649.3449.5549.20-0.38%413,176
Sep 9, 202549.9349.9349.6049.7449.39-0.50%621,058
Sep 8, 202550.0550.0549.5949.9949.64-0.14%1,044,974
Sep 5, 202550.1250.4149.8250.0649.71-0.08%297,461
Sep 4, 202549.8250.1049.7950.1049.750.72%290,462
Sep 3, 202549.6749.7549.5049.7449.390.02%242,295
Sep 2, 202549.9350.0449.5649.7349.38-0.84%356,291
Aug 29, 202550.1550.3150.0250.1549.800.24%291,530
Aug 28, 202550.3650.4249.8350.0349.68-0.66%847,985
Aug 27, 202550.1250.3650.0050.3650.000.42%215,210
Aug 26, 202550.2150.3150.0450.1549.80-0.20%341,887
Aug 25, 202550.5850.5850.2050.2549.89-0.95%245,400
Aug 22, 202550.2050.8650.2050.7350.371.30%252,701
Aug 21, 202550.1250.1949.9850.0849.73-0.99%277,605
Aug 20, 202550.5150.9350.4950.5849.870.12%318,849
Aug 19, 202550.1750.6650.1550.5249.810.72%290,435
Aug 18, 202550.2650.3250.0650.1649.45-0.04%268,971
Aug 15, 202550.3250.4350.0950.1849.47-0.10%340,066
Aug 14, 202550.4750.4750.0550.2349.52-0.85%423,934
Aug 13, 202550.0350.6749.9550.6649.951.32%318,360
Aug 12, 202549.8650.0249.6750.0049.300.54%562,696
Aug 11, 202549.9350.0249.5949.7349.03-0.12%241,029
Aug 8, 202549.8649.9849.7549.7949.090.10%253,902
Aug 7, 202549.8649.9649.4549.7449.040.34%283,706
Aug 6, 202549.5049.6449.3449.5748.870.26%232,734
Aug 5, 202549.3949.5549.2949.4448.740.20%309,542
Aug 4, 202549.0349.3648.9949.3448.650.94%244,451
Aug 1, 202548.9049.0748.5548.8848.19-0.51%239,029
Jul 31, 202549.3649.5349.0049.1348.44-0.51%408,121
Jul 30, 202549.8649.8649.1349.3848.68-0.98%449,858
Jul 29, 202549.9549.9549.6349.8749.17-0.10%325,822
Jul 28, 202550.3650.3649.8749.9249.22-0.87%266,471
Jul 25, 202550.4550.4550.0850.3649.65-0.04%249,934
Jul 24, 202550.3850.5650.2550.3849.670.14%384,263
Jul 23, 202550.1550.4150.0350.3149.600.38%392,686
Jul 22, 202549.3450.1549.3150.1249.410.87%324,967
Jul 21, 202549.9650.1249.6849.6948.65-0.38%311,906
Jul 18, 202550.0450.1649.6949.8848.83-0.30%268,989