First Trust S&P 500 Diversified Dv Aristocrats ETF (KNGZ)
41.26
+0.31
(+0.75%)
USD |
NASDAQ |
Oct 08, 16:00
KNGZ Price : 41.26 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 40.91 | 41.26 | 40.74 | 41.26 | 2854.00 |
| Oct 07, 2026 | 40.86 | 41.02 | 40.86 | 40.95 | 3825.00 |
| Oct 06, 2026 | 41.35 | 41.35 | 41.18 | 41.18 | 4279.00 |
| Oct 05, 2026 | 41.08 | 41.08 | 40.90 | 41.01 | 2988.00 |
| Oct 02, 2026 | 41.27 | 41.27 | 41.12 | 41.14 | 1985.00 |
| Oct 01, 2026 | 40.96 | 41.14 | 40.91 | 41.01 | 1710.00 |
| Sep 30, 2026 | 40.77 | 40.77 | 40.53 | 40.53 | 1587.00 |
| Sep 29, 2026 | 40.51 | 40.58 | 40.50 | 40.54 | 7655.00 |
| Sep 28, 2026 | 40.52 | 40.70 | 40.51 | 40.69 | 2809.00 |
| Sep 25, 2026 | 40.93 | 41.18 | 40.91 | 41.11 | 6014.00 |
| Sep 24, 2026 | 41.13 | 41.13 | 40.73 | 40.80 | 5807.00 |
| Sep 23, 2026 | 41.42 | 41.67 | 41.40 | 41.44 | 1907.00 |
| Sep 22, 2026 | 41.63 | 41.68 | 41.59 | 41.68 | 1117.00 |
| Sep 21, 2026 | 41.70 | 41.78 | 41.62 | 41.74 | 4765.00 |
| Sep 18, 2026 | 41.59 | 41.62 | 41.46 | 41.53 | 40524.00 |
| Sep 17, 2026 | 41.84 | 41.91 | 41.82 | 41.91 | 2257.00 |
| Sep 16, 2026 | 42.17 | 42.17 | 41.42 | 41.54 | 3866.00 |
| Sep 15, 2026 | 42.41 | 42.41 | 42.18 | 42.18 | 814.00 |
| Sep 14, 2026 | 42.12 | 42.46 | 42.12 | 42.40 | 1359.00 |
| Sep 11, 2026 | 42.30 | 42.42 | 42.30 | 42.42 | 1398.00 |
| Sep 10, 2026 | 41.72 | 41.72 | 41.72 | 41.72 | 323.00 |
| Sep 09, 2026 | 42.00 | 42.00 | 41.86 | 41.96 | 2555.00 |
| Sep 08, 2026 | 42.20 | 42.22 | 42.09 | 42.11 | 2848.00 |
| Sep 04, 2026 | 42.53 | 42.53 | 42.32 | 42.50 | 37821.00 |
| Sep 03, 2026 | 42.31 | 43.06 | 42.17 | 42.67 | 17891.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median