First Trust S&P 500 Diversified Dv Aristocrats ETF (KNGZ)
41.91
+0.37
(+0.90%)
USD |
NASDAQ |
Sep 17, 16:00
41.84
-0.07
(-0.18%)
After-Hours: 20:00
KNGZ Price : 41.91 for Sept. 17, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 02, 2026 | 42.37 | 42.48 | 42.31 | 42.31 | 1125.00 |
| Sep 01, 2026 | 42.06 | 42.06 | 42.06 | 42.06 | 689.00 |
| Aug 31, 2026 | 42.38 | 42.50 | 42.38 | 42.41 | 2630.00 |
| Aug 28, 2026 | 42.65 | 42.65 | 42.53 | 42.61 | 3463.00 |
| Aug 27, 2026 | 42.30 | 42.71 | 42.30 | 42.60 | 6629.00 |
| Aug 26, 2026 | 42.58 | 42.75 | 42.58 | 42.75 | 1755.00 |
| Aug 25, 2026 | 42.54 | 42.59 | 42.45 | 42.59 | 4173.00 |
| Aug 24, 2026 | 42.47 | 42.53 | 42.47 | 42.53 | 889.00 |
| Aug 21, 2026 | 42.49 | 42.59 | 42.49 | 42.59 | 1313.00 |
| Aug 20, 2026 | 42.61 | 42.61 | 42.29 | 42.29 | 1005.00 |
| Aug 19, 2026 | 42.78 | 42.95 | 42.65 | 42.65 | 5137.00 |
| Aug 18, 2026 | 42.55 | 42.55 | 42.40 | 42.41 | 3948.00 |
| Aug 17, 2026 | 42.65 | 42.69 | 42.47 | 42.48 | 11972.00 |
| Aug 14, 2026 | 42.93 | 42.98 | 42.92 | 42.92 | 5847.00 |
| Aug 13, 2026 | 42.84 | 43.01 | 42.84 | 43.01 | 11774.00 |
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