First Trust S&P 500 Diversified Dv Aristocrats ETF (KNGZ)
42.62
+0.72
(+1.72%)
USD |
NASDAQ |
Aug 07, 16:00
42.58
-0.05
(-0.11%)
After-Hours: 19:59
KNGZ Price : 42.62 for Aug. 7, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | 42.14 | 42.65 | 42.14 | 42.62 | 7290.00 |
| Aug 06, 2026 | 41.95 | 42.00 | 41.88 | 41.90 | 3995.00 |
| Aug 05, 2026 | 42.07 | 42.14 | 41.83 | 42.03 | 10821.00 |
| Aug 04, 2026 | 41.42 | 42.32 | 41.42 | 42.22 | 7609.00 |
| Aug 03, 2026 | 41.04 | 41.30 | 41.04 | 41.25 | 8412.00 |
| Jul 31, 2026 | 40.84 | 40.96 | 40.76 | 40.90 | 7144.00 |
| Jul 30, 2026 | 40.84 | 40.88 | 40.84 | 40.88 | 1916.00 |
| Jul 29, 2026 | 41.46 | 41.58 | 41.12 | 41.18 | 9438.00 |
| Jul 28, 2026 | 41.30 | 41.70 | 41.30 | 41.60 | 14040.00 |
| Jul 27, 2026 | 40.97 | 41.09 | 40.92 | 41.04 | 5139.00 |
| Jul 24, 2026 | 40.60 | 40.63 | 40.60 | 40.63 | 439.00 |
| Jul 23, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 375.00 |
| Jul 22, 2026 | 40.74 | 40.74 | 40.62 | 40.62 | 6262.00 |
| Jul 21, 2026 | 40.42 | 40.53 | 40.42 | 40.53 | 4938.00 |
| Jul 20, 2026 | 40.51 | 40.53 | 40.30 | 40.30 | 6333.00 |
| Jul 17, 2026 | 40.66 | 40.68 | 40.58 | 40.58 | 3356.00 |
| Jul 16, 2026 | 40.58 | 40.79 | 40.58 | 40.79 | 1439.00 |
| Jul 15, 2026 | 40.39 | 40.46 | 40.39 | 40.45 | 968.00 |
| Jul 14, 2026 | 40.75 | 40.78 | 40.48 | 40.51 | 19468.00 |
| Jul 13, 2026 | 41.00 | 41.01 | 40.93 | 40.96 | 1907.00 |
| Jul 10, 2026 | 41.11 | 41.20 | 41.09 | 41.09 | 7146.00 |
| Jul 09, 2026 | 40.83 | 41.04 | 40.83 | 40.90 | 1684.00 |
| Jul 08, 2026 | 40.53 | 40.53 | 40.39 | 40.44 | 3013.00 |
| Jul 07, 2026 | 40.87 | 40.87 | 40.73 | 40.77 | 2061.00 |
| Jul 06, 2026 | 40.57 | 40.70 | 40.54 | 40.63 | 4222.00 |
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