FT Vest S&P 500 Dividend ... (KNG)
CBOE: KNG
· Real-Time Price · USD
49.07
-0.24 (-0.49%)
At close: Oct 01, 2025, 1:44 PM
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.09 | 49.32 | 49.00 | 49.31 | 49.31 | 0.35% | 369,387 |
| Sep 29, 2025 | 49.31 | 49.32 | 48.93 | 49.14 | 49.14 | 0.02% | 445,211 |
| Sep 26, 2025 | 48.81 | 49.32 | 48.78 | 49.13 | 49.13 | 0.84% | 358,715 |
| Sep 25, 2025 | 49.03 | 49.09 | 48.58 | 48.72 | 48.72 | -1.22% | 315,600 |
| Sep 24, 2025 | 49.34 | 49.46 | 49.23 | 49.32 | 48.97 | -0.04% | 288,900 |
| Sep 23, 2025 | 49.30 | 49.57 | 49.21 | 49.34 | 48.99 | 0.10% | 257,132 |
| Sep 22, 2025 | 49.44 | 49.44 | 49.17 | 49.29 | 48.94 | -0.42% | 391,200 |
| Sep 19, 2025 | 49.78 | 49.78 | 49.36 | 49.50 | 49.15 | -0.22% | 335,042 |
| Sep 18, 2025 | 49.69 | 49.75 | 49.47 | 49.61 | 49.26 | -0.14% | 303,800 |
| Sep 17, 2025 | 49.77 | 50.19 | 49.51 | 49.68 | 49.33 | 0.22% | 400,436 |
| Sep 16, 2025 | 49.72 | 49.72 | 49.47 | 49.57 | 49.22 | -0.16% | 819,372 |
| Sep 15, 2025 | 50.09 | 50.09 | 49.59 | 49.65 | 49.30 | -0.58% | 443,600 |
| Sep 12, 2025 | 50.21 | 50.23 | 49.92 | 49.94 | 49.59 | -0.66% | 310,532 |
| Sep 11, 2025 | 49.53 | 50.30 | 49.53 | 50.27 | 49.92 | 1.45% | 312,454 |
| Sep 10, 2025 | 49.76 | 49.76 | 49.34 | 49.55 | 49.20 | -0.38% | 413,200 |
| Sep 9, 2025 | 49.93 | 49.93 | 49.60 | 49.74 | 49.39 | -0.50% | 621,058 |
| Sep 8, 2025 | 50.05 | 50.05 | 49.59 | 49.99 | 49.64 | -0.14% | 1,045,000 |
| Sep 5, 2025 | 50.12 | 50.41 | 49.82 | 50.06 | 49.71 | -0.08% | 297,500 |
| Sep 4, 2025 | 49.82 | 50.10 | 49.79 | 50.10 | 49.75 | 0.72% | 290,500 |
| Sep 3, 2025 | 49.67 | 49.75 | 49.50 | 49.74 | 49.39 | 0.02% | 242,300 |
Page 1 of 95