Roundhill S&P Dividend Monarchs ETF (KNGS)
28.56
-0.04
(-0.15%)
USD |
NYSEARCA |
Nov 15, 16:00
KNGS Price: 28.56 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 28.44 | 28.56 | 28.44 | 28.56 | 335.00 |
| Nov 14, 2024 | 28.69 | 28.69 | 28.54 | 28.60 | 2076.00 |
| Nov 13, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 0.000 |
| Nov 12, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 0.000 |
| Nov 11, 2024 | 29.22 | 29.22 | 29.03 | 29.03 | 4979.00 |
| Nov 08, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 231.00 |
| Nov 07, 2024 | 28.84 | 28.85 | 28.84 | 28.85 | 947.00 |
| Nov 06, 2024 | 28.91 | 29.05 | 28.91 | 29.05 | 1069.00 |
| Nov 05, 2024 | 28.53 | 28.65 | 28.53 | 28.65 | 794.00 |
| Nov 04, 2024 | 28.32 | 28.38 | 28.32 | 28.36 | 1352.00 |
| Nov 01, 2024 | 28.44 | 28.44 | 28.32 | 28.32 | 4112.00 |
| Oct 31, 2024 | 28.52 | 28.57 | 28.40 | 28.40 | 288.00 |
| Oct 30, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 117.00 |
| Oct 29, 2024 | 28.59 | 28.64 | 28.49 | 28.49 | 721.00 |
| Oct 28, 2024 | 28.66 | 28.82 | 28.66 | 28.82 | 574.00 |
| Oct 25, 2024 | 28.82 | 28.82 | 28.62 | 28.62 | 1981.00 |
| Oct 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 109.00 |
| Oct 23, 2024 | 28.94 | 29.00 | 28.91 | 28.95 | 4230.00 |
| Oct 22, 2024 | 29.07 | 29.07 | 28.99 | 28.99 | 383.00 |
| Oct 21, 2024 | 29.43 | 29.43 | 29.30 | 29.30 | 383.00 |
| Oct 18, 2024 | 29.52 | 29.55 | 29.52 | 29.55 | 422.00 |
| Oct 17, 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 1142.00 |
| Oct 16, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 369.00 |
| Oct 15, 2024 | 29.44 | 29.66 | 29.44 | 29.49 | 1536.00 |
| Oct 14, 2024 | 29.14 | 29.49 | 29.14 | 29.42 | 4316.00 |
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
25.17
Minimum
Nov 09 2023
29.69
Maximum
Sep 16 2024
27.88
Average
27.88
Median