Roundhill S&P Dividend Monarchs ETF (KNGS)
27.76
-0.09
(-0.31%)
USD |
NYSEARCA |
Apr 26, 16:00
KNGS Price: 27.76 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 27.84 | 27.84 | 27.76 | 27.76 | 598.00 |
Apr 25, 2024 | 27.84 | 27.84 | 27.76 | 27.84 | 741.00 |
Apr 24, 2024 | 27.95 | 28.02 | 27.95 | 27.99 | 823.00 |
Apr 23, 2024 | 27.92 | 27.93 | 27.90 | 27.92 | 1089.00 |
Apr 22, 2024 | 27.79 | 28.00 | 27.79 | 27.80 | 839.00 |
Apr 19, 2024 | 27.34 | 27.68 | 27.34 | 27.68 | 5783.00 |
Apr 18, 2024 | 27.37 | 27.39 | 27.22 | 27.36 | 552.00 |
Apr 17, 2024 | 27.10 | 27.14 | 27.09 | 27.14 | 3584.00 |
Apr 16, 2024 | 27.13 | 27.13 | 26.98 | 27.10 | 1368.00 |
Apr 15, 2024 | 27.34 | 27.34 | 27.18 | 27.28 | 1381.00 |
Apr 12, 2024 | 27.50 | 27.57 | 27.26 | 27.34 | 3639.00 |
Apr 11, 2024 | 27.70 | 27.73 | 27.70 | 27.73 | 222.00 |
Apr 10, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 44.00 |
Apr 09, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 378.00 |
Apr 08, 2024 | 28.18 | 28.26 | 28.12 | 28.12 | 666.00 |
Apr 05, 2024 | 27.96 | 28.05 | 27.96 | 28.05 | 968.00 |
Apr 04, 2024 | 28.26 | 28.33 | 28.01 | 28.01 | 608.00 |
Apr 03, 2024 | 28.12 | 28.20 | 28.06 | 28.20 | 1184.00 |
Apr 02, 2024 | 28.44 | 28.44 | 28.30 | 28.30 | 405.00 |
Apr 01, 2024 | 28.81 | 28.81 | 28.48 | 28.52 | 1251.00 |
Mar 28, 2024 | 28.71 | 28.73 | 28.56 | 28.67 | 3443.00 |
Mar 27, 2024 | 28.27 | 28.52 | 28.27 | 28.52 | 853.00 |
Mar 26, 2024 | 28.04 | 28.04 | 28.01 | 28.01 | 288.00 |
Mar 25, 2024 | 28.42 | 28.42 | 28.25 | 28.25 | 2208.00 |
Mar 22, 2024 | 28.43 | 28.43 | 28.29 | 28.35 | 1600.00 |
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
28.67
Maximum
Mar 28 2024
27.32
Average
27.34
Median
Feb 01 2024