Skip to main content
FT Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
BATS: KNG · Real-Time Price · USD
49.28
+0.04 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

KNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.3749.4849.0349.2849.280.08%18,327
Apr 27, 202649.1749.4349.1749.2449.240.04%363,431
Apr 24, 202649.5249.5249.1149.2249.22-0.58%72,186
Apr 23, 202649.1349.6249.1349.5149.510.80%1,720,745
Apr 22, 202649.5049.5549.0249.1149.11-0.51%28,275
Apr 21, 202649.8949.8949.3149.3649.36-1.30%235,014
Apr 20, 202649.8550.1749.7550.0149.660.14%206,463
Apr 17, 202649.6050.0749.5349.9449.590.91%306,499
Apr 16, 202649.1949.4949.1949.4949.150.65%254,985
Apr 15, 202649.4449.4448.9449.1748.83-0.57%283,394
Apr 14, 202649.4249.4849.1449.4549.110.04%272,431
Apr 13, 202649.1649.4348.8949.4349.090.45%282,693
Apr 10, 202649.6649.6649.1549.2148.87-0.89%299,622
Apr 9, 202649.4449.8149.2849.6549.310.24%750,565
Apr 8, 202649.2049.5349.0149.5349.192.02%777,878
Apr 7, 202648.7348.7848.3148.5548.21-0.43%824,783
Apr 6, 202648.7148.8048.4648.7648.420.10%291,810
Apr 2, 202648.5149.0048.3948.7148.370.02%239,653
Apr 1, 202648.8248.8648.6048.7048.36-0.02%322,969
Mar 31, 202648.5848.7948.1048.7148.371.21%243,142
Mar 30, 202648.4848.5747.9948.1347.800.04%296,016
Mar 27, 202648.3148.5348.0048.1147.78-0.56%382,903
Mar 26, 202648.4048.7848.2948.3848.04-1.00%240,620
Mar 25, 202648.9749.0548.4548.8748.190.58%205,030
Mar 24, 202648.4848.8548.1748.5947.910.14%266,131
Mar 23, 202648.5748.9648.3548.5247.840.89%449,603
Mar 20, 202648.7048.7847.8848.0947.42-1.23%284,146
Mar 19, 202648.8348.8748.4548.6948.01-0.49%360,890
Mar 18, 202649.6449.6448.9048.9348.25-1.65%212,479
Mar 17, 202649.9050.0749.7249.7549.06-249,706
Mar 16, 202649.8649.9849.5949.7549.060.55%231,083
Mar 13, 202649.6549.9549.4249.4848.790.06%329,562
Mar 12, 202649.9150.0049.3949.4548.76-1.16%224,494
Mar 11, 202650.3850.3849.7750.0349.33-0.52%189,203
Mar 10, 202650.5150.7550.2150.2949.59-0.83%209,277
Mar 9, 202650.3850.8149.8050.7150.00-0.10%234,692
Mar 6, 202650.8150.8150.2350.7650.05-0.70%280,144
Mar 5, 202651.5451.5450.8851.1250.41-1.22%294,594
Mar 4, 202652.1952.1951.5951.7551.03-0.44%219,958
Mar 3, 202651.9852.1351.2751.9851.25-0.95%449,637
Mar 2, 202652.4452.6252.0952.4851.75-0.27%549,658
Feb 27, 202652.2052.6252.0352.6251.890.61%715,922
Feb 26, 202652.2552.4452.0252.3051.570.40%349,548
Feb 25, 202652.5152.5151.7252.0951.36-0.40%378,073
Feb 24, 202652.0752.3252.0652.3051.570.44%451,239
Feb 23, 202652.2252.5051.9652.0751.34-0.33%1,092,319
Feb 20, 202652.1252.2651.8552.2451.51-0.34%283,982
Feb 19, 202652.6252.6552.2452.4251.32-0.17%348,536
Feb 18, 202652.4152.6052.2552.5151.410.32%320,849
Feb 17, 202652.5952.9052.1152.3451.25-0.49%223,117
Feb 13, 202652.4452.8452.3052.6051.500.55%330,313
Feb 12, 202652.9653.2052.3152.3151.22-1.19%279,402
Feb 11, 202652.8852.9952.6252.9451.830.44%163,788
Feb 10, 202652.4452.8052.3052.7151.610.50%216,529
Feb 9, 202652.6852.6852.2052.4551.35-0.27%278,434
Feb 6, 202652.2452.7352.2452.5951.491.04%319,890
Feb 5, 202652.2052.4551.9452.0550.96-0.50%268,551
Feb 4, 202651.7452.4351.6552.3151.221.45%322,214
Feb 3, 202651.2351.8751.0451.5650.480.33%427,221
Feb 2, 202651.1851.4351.0251.3950.320.41%479,500
Jan 30, 202650.8151.1850.5951.1850.110.67%399,293
Jan 29, 202650.8051.1150.5450.8449.780.57%625,415
Jan 28, 202650.8150.9150.4250.5549.49-0.65%355,040
Jan 27, 202650.7650.9550.7050.8849.82-0.14%313,259
Jan 26, 202651.0651.0950.8150.9549.880.20%247,175
Jan 23, 202650.9950.9950.6650.8549.79-0.29%396,475
Jan 22, 202650.9151.1650.9051.0049.930.02%357,724
Jan 21, 202650.4651.0250.4650.9949.920.69%424,731
Jan 20, 202650.7550.9250.4850.6449.23-1.17%451,193
Jan 16, 202651.3451.3451.1051.2449.81-0.25%584,301
Jan 15, 202651.1951.4651.0051.3749.940.16%429,412
Jan 14, 202650.6751.2950.6751.2949.860.96%305,473
Jan 13, 202650.6850.8550.5350.8049.380.38%611,303
Jan 12, 202650.5550.6150.2150.6149.200.48%487,732
Jan 9, 202650.3450.4150.1750.3748.960.32%399,895
Jan 8, 202649.5150.3249.3550.2148.811.37%334,222
Jan 7, 202650.0650.1549.5349.5348.15-0.98%608,637
Jan 6, 202649.5650.0649.4850.0248.620.93%969,621
Jan 5, 202649.3549.6649.0149.5648.180.45%414,699
Jan 2, 202649.3049.4248.8549.3447.960.39%382,453
Dec 31, 202549.4649.4749.1249.1547.78-0.59%435,673
Dec 30, 202549.5549.6549.4149.4448.06-0.22%680,048
Dec 29, 202549.5249.6249.4549.5548.17-0.08%434,612
Dec 26, 202549.5549.6249.3749.5948.210.10%249,448
Dec 24, 202549.3749.5549.3349.5448.160.39%197,294
Dec 23, 202549.4549.4849.2849.3547.97-0.26%397,334
Dec 22, 202549.2349.5349.1749.4848.100.51%395,723
Dec 19, 202549.2849.3649.2049.2347.86-0.14%382,792
Dec 18, 202549.4249.5949.1949.3047.92-0.24%463,072
Dec 17, 202549.3049.5649.2749.4248.040.39%413,244
Dec 16, 202549.6049.6649.0449.2347.86-0.79%664,333
Dec 15, 202549.6549.6649.4049.6248.240.28%420,974
Dec 12, 202549.5249.6049.3549.4848.10-0.52%255,334
Dec 11, 202549.2849.7849.2849.7448.020.95%569,829
Dec 10, 202548.7649.3148.7649.2747.561.15%440,338
Dec 9, 202548.8049.0948.6648.7147.02-0.18%356,416
Dec 8, 202549.3949.3948.7448.8047.11-1.15%278,907
Dec 5, 202549.2949.4849.2649.3747.660.16%296,458
Dec 4, 202549.4349.5549.1649.2947.58-0.28%292,625
Dec 3, 202549.2549.5049.2549.4347.720.51%450,128