First Trust S&P 500 Diversified Dv Aristocrats ETF (KNGZ)
42.66
+0.06
(+0.15%)
USD |
NASDAQ |
Aug 28, 16:00
42.66
0.00 (0.00%)
After-Hours: 18:32
KNGZ Price : 42.66 for Aug. 28, 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 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 |
| Aug 12, 2026 | 42.82 | 42.82 | 42.21 | 42.59 | 17531.00 |
| Aug 11, 2026 | 42.65 | 42.65 | 42.54 | 42.58 | 7333.00 |
| Aug 10, 2026 | 42.64 | 42.66 | 42.52 | 42.56 | 7868.00 |
| 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 |
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