First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ: KNGZ · Real-Time Price · USD
34.61
-0.11 (-0.32%)
At close: Aug 15, 2025, 4:00 PM
34.63
+0.02 (0.06%)
After-hours: Aug 15, 2025, 4:15 PM EDT
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.66 | 34.75 | 34.61 | 34.61 | 34.61 | -0.32% | 2,960 |
| Aug 14, 2025 | 34.62 | 34.72 | 34.55 | 34.72 | 34.72 | -0.37% | 2,775 |
| Aug 13, 2025 | 34.42 | 34.90 | 34.42 | 34.85 | 34.85 | 1.75% | 2,739 |
| Aug 12, 2025 | 34.02 | 34.30 | 34.02 | 34.25 | 34.25 | 1.69% | 4,982 |
| Aug 11, 2025 | 33.70 | 33.77 | 33.68 | 33.68 | 33.68 | -0.54% | 13,081 |
| Aug 8, 2025 | 33.76 | 33.86 | 33.76 | 33.86 | 33.86 | 0.57% | 537 |
| Aug 7, 2025 | 33.95 | 33.95 | 33.61 | 33.67 | 33.67 | -0.08% | 3,608 |
| Aug 6, 2025 | 33.60 | 33.74 | 33.60 | 33.70 | 33.70 | 0.07% | 2,539 |
| Aug 5, 2025 | 33.60 | 33.74 | 33.52 | 33.68 | 33.68 | 0.24% | 5,021 |
| Aug 4, 2025 | 33.38 | 33.60 | 33.38 | 33.60 | 33.60 | 1.17% | 3,186 |
| Aug 1, 2025 | 33.18 | 33.21 | 33.11 | 33.21 | 33.21 | -1.01% | 2,261 |
| Jul 31, 2025 | 33.87 | 33.87 | 33.54 | 33.54 | 33.54 | -1.33% | 328 |
| Jul 30, 2025 | 34.24 | 34.35 | 33.88 | 34.00 | 34.00 | -0.77% | 2,747 |
| Jul 29, 2025 | 34.33 | 34.33 | 34.21 | 34.26 | 34.26 | 0.10% | 1,830 |
| Jul 28, 2025 | 34.27 | 34.31 | 34.18 | 34.23 | 34.23 | -0.07% | 2,327 |
| Jul 25, 2025 | 34.25 | 34.25 | 34.07 | 34.25 | 34.25 | 0.19% | 4,412 |
| Jul 24, 2025 | 34.22 | 34.40 | 34.12 | 34.19 | 34.19 | -0.71% | 6,109 |
| Jul 23, 2025 | 34.35 | 34.45 | 34.35 | 34.43 | 34.43 | 0.16% | 1,015 |
| Jul 22, 2025 | 33.95 | 34.38 | 33.95 | 34.38 | 34.38 | 1.17% | 1,533 |
| Jul 21, 2025 | 34.16 | 34.18 | 33.98 | 33.98 | 33.98 | -0.35% | 2,946 |
| Jul 18, 2025 | 34.00 | 34.15 | 34.00 | 34.10 | 34.10 | 0.04% | 2,143 |
| Jul 17, 2025 | 33.98 | 34.09 | 33.91 | 34.09 | 34.09 | 0.50% | 1,175 |
| Jul 16, 2025 | 33.74 | 33.93 | 33.74 | 33.92 | 33.92 | 0.46% | 874 |
| Jul 15, 2025 | 34.23 | 34.23 | 33.76 | 33.76 | 33.76 | -1.29% | 2,268 |
| Jul 14, 2025 | 34.10 | 34.24 | 34.09 | 34.20 | 34.20 | -0.09% | 4,533 |
| Jul 11, 2025 | 34.43 | 34.43 | 34.20 | 34.23 | 34.23 | -0.87% | 4,460 |
| Jul 10, 2025 | 34.75 | 34.76 | 34.53 | 34.53 | 34.53 | 0.45% | 1,695 |
| Jul 9, 2025 | 34.24 | 34.38 | 34.24 | 34.38 | 34.38 | -0.10% | 2,935 |
| Jul 8, 2025 | 34.42 | 34.47 | 34.41 | 34.41 | 34.41 | 0.82% | 4,848 |
| Jul 7, 2025 | 34.45 | 34.45 | 34.07 | 34.13 | 34.13 | -1.30% | 2,657 |
| Jul 3, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.30% | 55 |
| Jul 2, 2025 | 34.11 | 34.48 | 34.11 | 34.48 | 34.48 | 0.83% | 3,800 |
| Jul 1, 2025 | 33.57 | 34.23 | 33.57 | 34.19 | 34.19 | 1.69% | 29,354 |
| Jun 30, 2025 | 33.54 | 33.62 | 33.48 | 33.62 | 33.62 | 1.06% | 2,250 |
| Jun 27, 2025 | 33.35 | 33.43 | 33.23 | 33.27 | 33.27 | 0.21% | 2,666 |
| Jun 26, 2025 | 33.11 | 33.20 | 33.09 | 33.20 | 33.20 | -0.18% | 1,777 |
| Jun 25, 2025 | 33.24 | 33.26 | 33.19 | 33.26 | 33.02 | -0.54% | 851 |
| Jun 24, 2025 | 33.36 | 33.50 | 33.36 | 33.44 | 33.20 | 0.97% | 4,473 |
| Jun 23, 2025 | 32.96 | 33.12 | 32.66 | 33.12 | 32.88 | 1.01% | 1,912 |
| Jun 20, 2025 | 32.86 | 32.93 | 32.67 | 32.79 | 32.55 | 0.03% | 41,951 |
| Jun 18, 2025 | 32.90 | 32.95 | 32.67 | 32.78 | 32.54 | 0.24% | 2,460 |
| Jun 17, 2025 | 32.99 | 33.04 | 32.66 | 32.70 | 32.46 | -1.21% | 2,348 |
| Jun 16, 2025 | 32.89 | 33.10 | 32.89 | 33.10 | 32.86 | 1.20% | 1,678 |
| Jun 13, 2025 | 33.06 | 33.15 | 32.71 | 32.71 | 32.47 | -1.51% | 3,314 |
| Jun 12, 2025 | 33.08 | 33.25 | 33.08 | 33.21 | 32.97 | 0.22% | 569 |
| Jun 11, 2025 | 33.26 | 33.26 | 33.04 | 33.14 | 32.90 | -0.43% | 511 |
| Jun 10, 2025 | 33.09 | 33.28 | 33.09 | 33.28 | 33.04 | 0.92% | 2,033 |
| Jun 9, 2025 | 32.81 | 33.04 | 32.81 | 32.98 | 32.74 | 0.66% | 1,231 |
| Jun 6, 2025 | 32.73 | 32.82 | 32.66 | 32.76 | 32.52 | 1.11% | 1,445 |
| Jun 5, 2025 | 32.45 | 32.58 | 32.36 | 32.40 | 32.17 | -0.15% | 1,784 |