Skip to main content
FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
49.37
+0.08 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

KNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.2949.4849.2749.3749.370.16%32,028
Dec 4, 202549.4349.5249.1749.2949.29-0.28%24,465
Dec 3, 202549.2549.4749.2549.4349.430.51%46,156
Dec 2, 202549.2749.3948.9749.1849.18-0.18%68,716
Dec 1, 202549.3549.6549.2549.2749.27-0.63%1,538,330
Nov 28, 202549.5549.6549.4249.5849.580.30%67,471
Nov 26, 202549.3049.5149.2049.4349.430.41%46,373
Nov 25, 202548.6549.2348.6549.2349.231.34%51,240
Nov 24, 202548.7348.8548.3148.5848.58-0.27%359,258
Nov 21, 202548.0449.0348.0348.7148.710.97%409,914
Nov 20, 202548.6048.7748.1948.2447.90-0.25%362,794
Nov 19, 202548.5448.6148.2148.3648.02-0.53%406,343
Nov 18, 202548.5248.7748.3948.6248.270.08%371,018
Nov 17, 202548.8949.1148.5148.5848.23-0.61%320,968
Nov 14, 202549.0349.0548.7548.8848.53-0.53%307,835
Nov 13, 202549.1749.4349.0349.1448.79-0.14%242,223
Nov 12, 202549.1349.3449.0349.2148.860.29%323,166
Nov 11, 202548.6749.1048.6749.0748.720.88%214,991
Nov 10, 202548.6148.6848.2148.6448.290.29%333,739
Nov 7, 202547.9648.5147.9648.5048.151.10%278,355
Nov 6, 202548.1548.3947.9547.9747.63-0.48%333,883
Nov 5, 202548.0548.3047.9148.2047.860.31%356,576
Nov 4, 202547.8648.1147.7848.0547.710.17%306,686
Nov 3, 202548.3448.3447.6847.9747.63-0.79%259,856
Oct 31, 202548.4548.4948.0748.3548.01-0.10%326,977
Oct 30, 202548.2348.7648.2348.4048.050.73%434,835
Oct 29, 202548.6648.7147.9348.0547.71-1.50%691,306
Oct 28, 202549.2049.2148.7848.7848.43-0.91%470,368
Oct 27, 202549.1849.2349.0049.2348.880.35%553,215
Oct 24, 202549.2849.2849.0249.0648.710.20%508,564
Oct 23, 202548.9649.0748.7248.9648.610.06%347,249
Oct 22, 202549.1049.2448.8548.9348.58-0.35%522,456
Oct 21, 202548.9849.1948.8349.1048.75-0.49%294,600
Oct 20, 202549.2049.3649.1249.3448.650.59%176,894
Oct 17, 202548.7249.0548.6649.0548.360.86%494,063
Oct 16, 202549.0049.0548.4548.6347.95-0.76%315,762
Oct 15, 202549.2149.4148.7249.0048.31-0.08%378,231
Oct 14, 202548.3649.1248.3549.0448.351.13%495,276
Oct 13, 202548.7048.8048.4748.4947.81-0.10%228,377
Oct 10, 202549.2449.2548.4848.5447.86-0.98%454,058
Oct 9, 202549.4449.5148.9649.0248.33-0.85%397,528
Oct 8, 202549.4849.5049.2449.4448.750.02%258,734
Oct 7, 202549.4649.5649.2749.4348.74-0.06%788,896
Oct 6, 202549.6349.6349.3649.4648.77-0.32%274,872
Oct 3, 202549.4249.7449.3849.6248.920.51%410,912
Oct 2, 202549.1849.4549.1249.3748.680.29%588,083
Oct 1, 202549.2549.3349.0049.2348.53-0.17%356,109
Sep 30, 202549.0949.3249.0049.3148.620.35%369,490
Sep 29, 202549.3149.3248.9349.1448.450.02%445,211
Sep 26, 202548.8149.3248.7849.1348.440.84%358,715
Sep 25, 202549.0349.0948.5848.7248.04-1.22%315,581
Sep 24, 202549.3449.4649.2349.3248.28-0.04%288,854
Sep 23, 202549.3049.5749.2149.3448.300.10%257,132
Sep 22, 202549.4449.4449.1749.2948.26-0.42%391,164
Sep 19, 202549.7849.7849.3649.5048.46-0.22%335,043
Sep 18, 202549.6949.7549.4749.6148.57-0.14%303,791
Sep 17, 202549.7750.1949.5149.6848.640.22%400,436
Sep 16, 202549.7249.7249.4749.5748.53-0.16%819,372
Sep 15, 202550.0950.0949.5949.6548.61-0.58%443,562
Sep 12, 202550.2150.2349.9249.9448.89-0.66%310,532
Sep 11, 202549.5350.3049.5350.2749.211.45%312,454
Sep 10, 202549.7649.7649.3449.5548.51-0.38%413,176
Sep 9, 202549.9349.9349.6049.7448.70-0.50%621,058
Sep 8, 202550.0550.0549.5949.9948.94-0.14%1,044,974
Sep 5, 202550.1250.4149.8250.0649.01-0.08%297,461
Sep 4, 202549.8250.1049.7950.1049.050.72%290,462
Sep 3, 202549.6749.7549.5049.7448.700.02%242,295
Sep 2, 202549.9350.0449.5649.7348.69-0.84%356,291
Aug 29, 202550.1550.3150.0250.1549.100.24%291,530
Aug 28, 202550.3650.4249.8350.0348.98-0.66%847,985
Aug 27, 202550.1250.3650.0050.3649.300.42%215,210
Aug 26, 202550.2150.3150.0450.1549.10-0.20%341,887
Aug 25, 202550.5850.5850.2050.2549.20-0.95%245,400
Aug 22, 202550.2050.8650.2050.7349.671.30%252,701
Aug 21, 202550.1250.1949.9850.0849.03-0.99%277,605
Aug 20, 202550.5150.9350.4950.5849.170.12%318,849
Aug 19, 202550.1750.6650.1550.5249.110.72%290,435
Aug 18, 202550.2650.3250.0650.1648.76-0.04%268,971
Aug 15, 202550.3250.4350.0950.1848.78-0.10%340,066
Aug 14, 202550.4750.4750.0550.2348.83-0.85%423,934
Aug 13, 202550.0350.6749.9550.6649.251.32%318,360
Aug 12, 202549.8650.0249.6750.0048.610.54%562,696
Aug 11, 202549.9350.0249.5949.7348.34-0.12%241,029
Aug 8, 202549.8649.9849.7549.7948.400.10%253,902
Aug 7, 202549.8649.9649.4549.7448.350.34%283,706
Aug 6, 202549.5049.6449.3449.5748.190.26%232,734
Aug 5, 202549.3949.5549.2949.4448.060.20%309,542
Aug 4, 202549.0349.3648.9949.3447.960.94%244,451
Aug 1, 202548.9049.0748.5548.8847.52-0.51%239,029
Jul 31, 202549.3649.5349.0049.1347.76-0.51%408,121
Jul 30, 202549.8649.8649.1349.3848.00-0.98%449,858
Jul 29, 202549.9549.9549.6349.8748.48-0.10%325,822
Jul 28, 202550.3650.3649.8749.9248.53-0.87%266,471
Jul 25, 202550.4550.4550.0850.3648.96-0.04%249,934
Jul 24, 202550.3850.5650.2550.3848.980.14%384,263
Jul 23, 202550.1550.4150.0350.3148.910.38%392,686
Jul 22, 202549.3450.1549.3150.1248.720.87%324,967
Jul 21, 202549.9650.1249.6849.6947.96-0.38%311,906
Jul 18, 202550.0450.1649.6949.8848.14-0.30%268,989
Jul 17, 202549.5950.1149.5950.0348.290.64%320,667