FirstTrust S&P500 DvrsDiv AristocratsETF (KNGZ)
33.59
-0.10
(-0.31%)
USD |
NASDAQ |
Nov 04, 16:00
KNGZ Price: 33.59 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 33.86 | 33.87 | 33.59 | 33.59 | 5512.00 |
| Nov 01, 2024 | 33.77 | 33.96 | 33.70 | 33.70 | 3072.00 |
| Oct 31, 2024 | 33.95 | 33.95 | 33.68 | 33.68 | 185275.0 |
| Oct 30, 2024 | 34.16 | 34.16 | 33.90 | 33.95 | 2100.00 |
| Oct 29, 2024 | 33.93 | 34.13 | 33.93 | 34.01 | 1447.00 |
| Oct 28, 2024 | 33.95 | 34.05 | 33.94 | 34.03 | 918.00 |
| Oct 25, 2024 | 33.97 | 33.97 | 33.83 | 33.83 | 2665.00 |
| Oct 24, 2024 | 34.09 | 34.12 | 33.98 | 34.04 | 10056.00 |
| Oct 23, 2024 | 34.07 | 34.17 | 34.07 | 34.11 | 4189.00 |
| Oct 22, 2024 | 34.13 | 34.23 | 34.06 | 34.18 | 6060.00 |
| Oct 21, 2024 | 34.43 | 34.45 | 34.32 | 34.32 | 6110.00 |
| Oct 18, 2024 | 34.71 | 34.78 | 34.66 | 34.74 | 6537.00 |
| Oct 17, 2024 | 34.68 | 34.80 | 34.66 | 34.74 | 2743.00 |
| Oct 16, 2024 | 34.50 | 34.77 | 34.50 | 34.69 | 6458.00 |
| Oct 15, 2024 | 34.78 | 34.91 | 34.49 | 34.49 | 7026.00 |
| Oct 14, 2024 | 34.44 | 34.82 | 34.43 | 34.76 | 7239.00 |
| Oct 11, 2024 | 34.47 | 34.53 | 34.47 | 34.47 | 4001.00 |
| Oct 10, 2024 | 34.29 | 34.44 | 34.18 | 34.25 | 14217.00 |
| Oct 09, 2024 | 34.12 | 34.37 | 34.12 | 34.37 | 1357.00 |
| Oct 08, 2024 | 34.02 | 34.08 | 34.02 | 34.07 | 719.00 |
| Oct 07, 2024 | 34.13 | 34.13 | 33.91 | 33.95 | 1031.00 |
| Oct 04, 2024 | 34.13 | 34.18 | 33.95 | 34.18 | 1903.00 |
| Oct 03, 2024 | 34.06 | 34.06 | 33.90 | 33.98 | 5033.00 |
| Oct 02, 2024 | 34.18 | 34.22 | 34.16 | 34.16 | 650.00 |
| Oct 01, 2024 | 34.25 | 34.25 | 34.10 | 34.10 | 1042.00 |
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
34.76
Maximum
Oct 14 2024
27.60
Average
28.67
Median