FirstTrust S&P500 DvrsDiv AristocratsETF (KNGZ)
31.46
+0.15
(+0.48%)
USD |
NASDAQ |
May 14, 16:00
KNGZ Price: 31.46 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 31.43 | 31.50 | 31.43 | 31.46 | 3705.00 |
May 13, 2024 | 31.33 | 31.37 | 31.26 | 31.31 | 3342.00 |
May 10, 2024 | 31.17 | 31.25 | 31.12 | 31.20 | 5936.00 |
May 09, 2024 | 30.96 | 31.09 | 30.96 | 31.09 | 639.00 |
May 08, 2024 | 30.73 | 30.94 | 30.73 | 30.91 | 4312.00 |
May 07, 2024 | 30.91 | 30.91 | 30.75 | 30.79 | 4753.00 |
May 06, 2024 | 30.69 | 30.72 | 30.58 | 30.68 | 35131.00 |
May 03, 2024 | 30.39 | 30.54 | 30.39 | 30.54 | 28718.00 |
May 02, 2024 | 30.22 | 30.31 | 30.22 | 30.30 | 2252.00 |
May 01, 2024 | 30.32 | 30.32 | 30.18 | 30.18 | 602.00 |
Apr 30, 2024 | 30.44 | 30.44 | 30.34 | 30.34 | 323.00 |
Apr 29, 2024 | 30.65 | 30.65 | 30.57 | 30.59 | 3723.00 |
Apr 26, 2024 | 30.59 | 30.59 | 30.47 | 30.47 | 1874.00 |
Apr 25, 2024 | 30.35 | 30.50 | 30.33 | 30.48 | 14195.00 |
Apr 24, 2024 | 30.55 | 30.71 | 30.55 | 30.69 | 4444.00 |
Apr 23, 2024 | 30.33 | 30.59 | 30.33 | 30.46 | 1155.00 |
Apr 22, 2024 | 30.27 | 30.27 | 30.08 | 30.24 | 4752.00 |
Apr 19, 2024 | 29.94 | 30.16 | 29.94 | 30.08 | 3594.00 |
Apr 18, 2024 | 29.99 | 30.11 | 29.87 | 29.95 | 11760.00 |
Apr 17, 2024 | 30.06 | 30.06 | 29.90 | 29.93 | 1417.00 |
Apr 16, 2024 | 30.08 | 30.08 | 29.96 | 29.96 | 2076.00 |
Apr 15, 2024 | 30.48 | 30.62 | 30.08 | 30.08 | 3922.00 |
Apr 12, 2024 | 30.40 | 30.43 | 30.20 | 30.20 | 2731.00 |
Apr 11, 2024 | 30.62 | 30.87 | 30.62 | 30.78 | 38317.00 |
Apr 10, 2024 | 30.78 | 30.82 | 30.71 | 30.80 | 2908.00 |
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
15.33
Minimum
Mar 23 2020
31.65
Maximum
Mar 28 2024
26.55
Average
28.00
Median
Nov 28 2023