First Trust S&P 500 Diver... (KNGZ)
NASDAQ: KNGZ
· Real-Time Price · USD
34.88
0.11 (0.32%)
At close: Aug 20, 2025, 3:59 PM
34.87
-0.05%
After-hours: Aug 20, 2025, 04:10 PM EDT
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 34.62 | 34.96 | 34.62 | 34.77 | 34.77 | 0.35% | 3,733 |
| Aug 18, 2025 | 34.73 | 34.73 | 34.60 | 34.65 | 34.65 | 0.12% | 26,800 |
| Aug 15, 2025 | 34.66 | 34.74 | 34.61 | 34.61 | 34.61 | -0.32% | 4,230 |
| Aug 14, 2025 | 34.62 | 34.72 | 34.55 | 34.72 | 34.72 | -0.37% | 2,800 |
| Aug 13, 2025 | 34.42 | 34.90 | 34.42 | 34.85 | 34.85 | 1.75% | 2,796 |
| Aug 12, 2025 | 34.02 | 34.30 | 34.02 | 34.25 | 34.25 | 1.69% | 5,179 |
| Aug 11, 2025 | 33.70 | 33.77 | 33.68 | 33.68 | 33.68 | -0.53% | 13,100 |
| Aug 8, 2025 | 33.76 | 33.86 | 33.76 | 33.86 | 33.86 | 0.56% | 537 |
| Aug 7, 2025 | 33.95 | 33.95 | 33.60 | 33.67 | 33.67 | -0.09% | 3,608 |
| Aug 6, 2025 | 33.60 | 33.74 | 33.60 | 33.70 | 33.70 | 0.09% | 3,878 |
| Aug 5, 2025 | 33.60 | 33.74 | 33.52 | 33.67 | 33.67 | 0.21% | 6,583 |
| Aug 4, 2025 | 33.38 | 33.60 | 33.38 | 33.60 | 33.60 | 1.17% | 3,200 |
| Aug 1, 2025 | 33.18 | 33.21 | 33.11 | 33.21 | 33.21 | -0.98% | 2,300 |
| Jul 31, 2025 | 33.87 | 33.87 | 33.54 | 33.54 | 33.54 | -1.32% | 328 |
| Jul 30, 2025 | 34.24 | 34.35 | 33.88 | 33.99 | 33.99 | -0.79% | 2,747 |
| Jul 29, 2025 | 34.33 | 34.33 | 34.21 | 34.26 | 34.26 | 0.12% | 1,927 |
| Jul 28, 2025 | 34.27 | 34.31 | 34.18 | 34.22 | 34.22 | -0.09% | 2,327 |
| Jul 25, 2025 | 34.25 | 34.25 | 34.07 | 34.25 | 34.25 | 0.18% | 4,412 |
| Jul 24, 2025 | 34.22 | 34.40 | 34.12 | 34.19 | 34.19 | -0.70% | 6,109 |
| Jul 23, 2025 | 34.35 | 34.45 | 34.35 | 34.43 | 34.43 | 0.15% | 1,015 |