First Trust S&P 500 Diver... (KNGZ)
NASDAQ: KNGZ
· Real-Time Price · USD
35.53
-0.00 (-0.01%)
At close: Sep 29, 2025, 3:58 PM
35.59
0.17%
After-hours: Sep 29, 2025, 04:04 PM EDT
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.63 | 35.63 | 35.50 | 35.53 | 35.53 | 0.00% | 3,868 |
| Sep 26, 2025 | 35.29 | 35.53 | 35.29 | 35.53 | 35.53 | 0.77% | 1,000 |
| Sep 25, 2025 | 35.37 | 35.37 | 35.16 | 35.26 | 35.26 | -1.56% | 1,625 |
| Sep 24, 2025 | 35.85 | 35.88 | 35.80 | 35.82 | 35.58 | -0.08% | 1,800 |
| Sep 23, 2025 | 36.00 | 36.01 | 35.85 | 35.85 | 35.61 | 0.22% | 1,600 |
| Sep 22, 2025 | 35.56 | 35.77 | 35.56 | 35.77 | 35.54 | 0.06% | 1,442 |
| Sep 19, 2025 | 35.69 | 35.80 | 35.66 | 35.75 | 35.52 | -0.36% | 7,101 |
| Sep 18, 2025 | 35.67 | 35.88 | 35.67 | 35.88 | 35.65 | 0.70% | 5,200 |
| Sep 17, 2025 | 35.75 | 35.92 | 35.61 | 35.63 | 35.40 | 0.31% | 8,806 |
| Sep 16, 2025 | 35.49 | 35.54 | 35.46 | 35.52 | 35.29 | -0.11% | 2,400 |
| Sep 15, 2025 | 35.65 | 35.69 | 35.54 | 35.56 | 35.33 | -0.53% | 3,300 |
| Sep 12, 2025 | 35.96 | 35.96 | 35.75 | 35.75 | 35.52 | -0.69% | 2,700 |
| Sep 11, 2025 | 35.80 | 36.00 | 35.75 | 36.00 | 35.77 | 1.12% | 6,200 |
| Sep 10, 2025 | 35.61 | 35.61 | 35.45 | 35.60 | 35.37 | 0.28% | 1,411 |
| Sep 9, 2025 | 35.42 | 35.55 | 35.42 | 35.50 | 35.27 | -0.06% | 2,500 |
| Sep 8, 2025 | 35.47 | 35.52 | 35.26 | 35.52 | 35.29 | -0.11% | 1,736 |
| Sep 5, 2025 | 35.77 | 35.77 | 35.42 | 35.56 | 35.33 | 0.28% | 1,400 |
| Sep 4, 2025 | 35.30 | 35.51 | 35.30 | 35.46 | 35.23 | 0.82% | 5,949 |
| Sep 3, 2025 | 35.24 | 35.24 | 35.02 | 35.17 | 34.95 | -0.11% | 2,600 |
| Sep 2, 2025 | 35.04 | 35.21 | 34.94 | 35.21 | 34.98 | -0.62% | 4,212 |