FT Cboe Vest S&P 500® Dv Ast Tgt Inc ETF (KNG)
51.34
-0.71
(-1.36%)
USD |
BATS |
May 23, 16:00
51.33
-0.01
(-0.02%)
Pre-Market: 20:00
KNG Price: 51.34 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 52.16 | 52.16 | 51.29 | 51.34 | 357377.0 |
May 22, 2024 | 52.12 | 52.20 | 51.89 | 52.05 | 382578.0 |
May 21, 2024 | 52.41 | 52.41 | 52.06 | 52.19 | 290952.0 |
May 20, 2024 | 52.96 | 52.96 | 52.67 | 52.74 | 276039.0 |
May 17, 2024 | 52.81 | 52.96 | 52.70 | 52.96 | 258652.0 |
May 16, 2024 | 52.72 | 52.90 | 52.64 | 52.82 | 398944.0 |
May 15, 2024 | 52.77 | 52.79 | 52.60 | 52.72 | 330501.0 |
May 14, 2024 | 52.73 | 52.80 | 52.37 | 52.59 | 300344.0 |
May 13, 2024 | 52.81 | 52.95 | 52.56 | 52.63 | 273193.0 |
May 10, 2024 | 52.69 | 52.72 | 52.55 | 52.69 | 284310.0 |
May 09, 2024 | 52.20 | 52.54 | 52.04 | 52.54 | 363800.0 |
May 08, 2024 | 52.03 | 52.15 | 51.92 | 52.12 | 451599.0 |
May 07, 2024 | 52.07 | 52.19 | 51.95 | 52.15 | 455380.0 |
May 06, 2024 | 51.96 | 51.96 | 51.61 | 51.86 | 435451.0 |
May 03, 2024 | 51.83 | 51.83 | 51.45 | 51.69 | 288264.0 |
May 02, 2024 | 51.40 | 51.61 | 51.17 | 51.51 | 297359.0 |
May 01, 2024 | 51.32 | 51.73 | 51.09 | 51.26 | 289987.0 |
Apr 30, 2024 | 51.52 | 51.52 | 51.17 | 51.22 | 358264.0 |
Apr 29, 2024 | 51.57 | 51.61 | 51.39 | 51.61 | 248963.0 |
Apr 26, 2024 | 51.59 | 51.59 | 51.30 | 51.34 | 248762.0 |
Apr 25, 2024 | 51.53 | 51.61 | 51.16 | 51.49 | 314509.0 |
Apr 24, 2024 | 51.69 | 51.78 | 51.36 | 51.73 | 250576.0 |
Apr 23, 2024 | 51.81 | 51.83 | 51.56 | 51.72 | 314314.0 |
Apr 22, 2024 | 51.91 | 52.23 | 51.52 | 52.02 | 275806.0 |
Apr 19, 2024 | 51.39 | 51.73 | 51.38 | 51.73 | 340090.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.39
Minimum
Mar 23 2020
57.45
Maximum
Jan 04 2022
49.25
Average
50.99
Median
Jan 05 2023