First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ: KNGZ · Real-Time Price · USD
38.03
-0.23 (-0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.04 | 38.10 | 37.93 | 38.03 | 38.03 | -0.59% | 2,971 |
| Apr 27, 2026 | 38.66 | 38.66 | 38.24 | 38.26 | 38.26 | -0.35% | 4,944 |
| Apr 24, 2026 | 38.64 | 38.64 | 38.37 | 38.39 | 38.39 | -0.82% | 2,440 |
| Apr 23, 2026 | 38.65 | 38.80 | 38.44 | 38.71 | 38.71 | 1.36% | 4,411 |
| Apr 22, 2026 | 38.45 | 38.45 | 38.19 | 38.19 | 38.19 | -0.35% | 2,115 |
| Apr 21, 2026 | 38.63 | 38.76 | 38.33 | 38.33 | 38.33 | 0.06% | 2,329 |
| Apr 20, 2026 | 38.29 | 38.41 | 38.29 | 38.31 | 38.31 | 0.49% | 3,109 |
| Apr 17, 2026 | 37.91 | 38.30 | 37.90 | 38.12 | 38.12 | 1.29% | 4,888 |
| Apr 16, 2026 | 37.27 | 37.68 | 37.27 | 37.64 | 37.63 | 1.30% | 10,238 |
| Apr 15, 2026 | 37.21 | 37.21 | 36.98 | 37.15 | 37.15 | 0.08% | 11,485 |
| Apr 14, 2026 | 36.93 | 37.12 | 36.91 | 37.12 | 37.12 | 0.31% | 2,910 |
| Apr 13, 2026 | 36.51 | 37.05 | 36.51 | 37.01 | 37.01 | 1.08% | 2,729 |
| Apr 10, 2026 | 36.84 | 36.86 | 36.61 | 36.61 | 36.61 | -0.95% | 4,411 |
| Apr 9, 2026 | 36.73 | 37.00 | 36.73 | 36.97 | 36.97 | 0.26% | 8,360 |
| Apr 8, 2026 | 36.85 | 37.25 | 36.66 | 36.87 | 36.87 | 2.02% | 5,384 |
| Apr 7, 2026 | 36.17 | 36.57 | 35.97 | 36.14 | 36.14 | -0.18% | 50,972 |
| Apr 6, 2026 | 36.12 | 36.21 | 36.12 | 36.21 | 36.21 | 0.18% | 1,002 |
| Apr 2, 2026 | 35.82 | 36.18 | 35.78 | 36.14 | 36.14 | 0.33% | 1,058 |
| Apr 1, 2026 | 36.14 | 36.15 | 35.96 | 36.02 | 36.02 | -0.01% | 3,491 |
| Mar 31, 2026 | 35.80 | 36.02 | 35.60 | 36.02 | 36.02 | 1.93% | 2,089 |
| Mar 30, 2026 | 35.70 | 35.70 | 35.29 | 35.34 | 35.34 | -0.34% | 2,810 |
| Mar 27, 2026 | 35.73 | 35.75 | 35.42 | 35.46 | 35.46 | -1.27% | 4,139 |
| Mar 26, 2026 | 35.82 | 36.28 | 35.82 | 35.92 | 35.92 | -1.03% | 6,063 |
| Mar 25, 2026 | 36.40 | 36.56 | 36.07 | 36.29 | 36.13 | 0.79% | 9,886 |
| Mar 24, 2026 | 35.47 | 36.16 | 35.41 | 36.01 | 35.85 | 0.72% | 7,760 |
| Mar 23, 2026 | 35.86 | 35.90 | 35.74 | 35.75 | 35.59 | 1.18% | 5,334 |
| Mar 20, 2026 | 35.56 | 35.67 | 35.33 | 35.33 | 35.18 | -1.01% | 4,217 |
| Mar 19, 2026 | 35.65 | 35.90 | 35.52 | 35.69 | 35.53 | 0.17% | 2,815 |
| Mar 18, 2026 | 36.03 | 36.03 | 35.60 | 35.63 | 35.47 | -1.69% | 2,699 |
| Mar 17, 2026 | 36.35 | 36.46 | 36.24 | 36.24 | 36.08 | 0.09% | 3,053 |
| Mar 16, 2026 | 36.32 | 36.32 | 36.12 | 36.21 | 36.05 | 0.73% | 1,898 |
| Mar 13, 2026 | 36.41 | 36.42 | 35.95 | 35.95 | 35.79 | -0.22% | 6,293 |
| Mar 12, 2026 | 36.38 | 36.38 | 36.03 | 36.03 | 35.87 | -1.51% | 3,751 |
| Mar 11, 2026 | 36.76 | 36.81 | 36.47 | 36.58 | 36.42 | -0.32% | 2,943 |
| Mar 10, 2026 | 37.02 | 37.09 | 36.70 | 36.70 | 36.54 | -0.75% | 4,079 |
| Mar 9, 2026 | 36.69 | 36.98 | 36.28 | 36.98 | 36.82 | -0.41% | 4,400 |
| Mar 6, 2026 | 37.49 | 37.49 | 36.73 | 37.13 | 36.97 | -1.06% | 7,625 |
| Mar 5, 2026 | 37.90 | 37.90 | 37.46 | 37.53 | 37.36 | -0.96% | 3,550 |
| Mar 4, 2026 | 37.73 | 37.93 | 37.73 | 37.89 | 37.72 | 0.29% | 1,329 |
| Mar 3, 2026 | 37.59 | 38.03 | 37.33 | 37.78 | 37.61 | -0.98% | 5,250 |
| Mar 2, 2026 | 38.03 | 38.18 | 37.85 | 38.16 | 37.99 | 0.04% | 2,492 |
| Feb 27, 2026 | 37.92 | 38.21 | 37.92 | 38.14 | 37.97 | -0.22% | 1,988 |
| Feb 26, 2026 | 38.15 | 38.23 | 38.07 | 38.23 | 38.06 | 0.49% | 13,191 |
| Feb 25, 2026 | 37.98 | 38.15 | 37.88 | 38.04 | 37.87 | 0.17% | 8,763 |
| Feb 24, 2026 | 38.03 | 38.25 | 37.94 | 37.98 | 37.81 | 0.42% | 5,198 |
| Feb 23, 2026 | 38.36 | 38.36 | 37.82 | 37.82 | 37.65 | -1.56% | 3,014 |
| Feb 20, 2026 | 38.19 | 38.47 | 38.18 | 38.42 | 38.25 | 0.67% | 3,640 |
| Feb 19, 2026 | 38.26 | 38.26 | 38.05 | 38.16 | 38.00 | -0.66% | 1,368 |
| Feb 18, 2026 | 38.45 | 38.45 | 38.27 | 38.41 | 38.25 | 0.36% | 9,817 |
| Feb 17, 2026 | 38.32 | 38.40 | 38.12 | 38.28 | 38.11 | -0.78% | 6,579 |
| Feb 13, 2026 | 38.31 | 38.70 | 38.31 | 38.58 | 38.41 | 0.63% | 3,036 |
| Feb 12, 2026 | 39.04 | 39.04 | 38.27 | 38.34 | 38.17 | -1.69% | 6,460 |
| Feb 11, 2026 | 38.97 | 39.08 | 38.86 | 39.00 | 38.83 | 0.23% | 4,161 |
| Feb 10, 2026 | 38.50 | 39.04 | 38.50 | 38.91 | 38.74 | 1.06% | 4,518 |
| Feb 9, 2026 | 38.43 | 38.50 | 38.43 | 38.50 | 38.33 | -0.08% | 2,333 |
| Feb 6, 2026 | 38.32 | 38.69 | 38.27 | 38.53 | 38.36 | 1.58% | 2,745 |
| Feb 5, 2026 | 38.03 | 38.03 | 37.86 | 37.93 | 37.76 | -0.93% | 1,424 |
| Feb 4, 2026 | 38.24 | 38.49 | 38.11 | 38.29 | 38.12 | 1.46% | 4,263 |
| Feb 3, 2026 | 37.84 | 38.02 | 37.67 | 37.74 | 37.57 | -0.71% | 3,752 |
| Feb 2, 2026 | 37.91 | 38.06 | 37.88 | 38.01 | 37.84 | 1.01% | 3,566 |
| Jan 30, 2026 | 37.49 | 37.63 | 37.49 | 37.63 | 37.46 | 0.11% | 2,984 |
| Jan 29, 2026 | 37.50 | 37.59 | 37.38 | 37.59 | 37.42 | 0.52% | 6,266 |
| Jan 28, 2026 | 37.32 | 37.59 | 37.32 | 37.39 | 37.22 | 0.17% | 5,655 |
| Jan 27, 2026 | 37.27 | 37.40 | 37.27 | 37.33 | 37.16 | 0.08% | 6,745 |
| Jan 26, 2026 | 37.07 | 37.32 | 37.07 | 37.30 | 37.13 | 0.54% | 26,445 |
| Jan 23, 2026 | 37.02 | 37.10 | 37.02 | 37.10 | 36.93 | -0.68% | 1,243 |
| Jan 22, 2026 | 37.54 | 37.55 | 37.31 | 37.35 | 37.19 | 0.29% | 3,236 |
| Jan 21, 2026 | 36.83 | 37.34 | 36.80 | 37.24 | 37.08 | 1.75% | 8,965 |
| Jan 20, 2026 | 36.77 | 36.97 | 36.58 | 36.60 | 36.44 | -1.86% | 7,100 |
| Jan 16, 2026 | 37.28 | 37.33 | 37.23 | 37.29 | 37.13 | -0.39% | 15,010 |
| Jan 15, 2026 | 37.61 | 37.61 | 37.35 | 37.44 | 37.28 | 0.38% | 11,332 |
| Jan 14, 2026 | 37.11 | 37.30 | 37.10 | 37.30 | 37.14 | 0.93% | 14,589 |
| Jan 13, 2026 | 37.08 | 37.14 | 36.85 | 36.96 | 36.79 | -0.27% | 9,427 |
| Jan 12, 2026 | 37.04 | 37.06 | 36.93 | 37.06 | 36.89 | -0.27% | 1,387 |
| Jan 9, 2026 | 36.95 | 37.16 | 36.93 | 37.16 | 36.99 | 0.52% | 3,381 |
| Jan 8, 2026 | 36.83 | 37.01 | 36.77 | 36.97 | 36.80 | 1.22% | 5,258 |
| Jan 7, 2026 | 36.91 | 36.91 | 36.47 | 36.52 | 36.36 | -1.39% | 6,587 |
| Jan 6, 2026 | 36.82 | 37.04 | 36.82 | 37.04 | 36.87 | 2.15% | 4,458 |
| Jan 5, 2026 | 36.21 | 36.36 | 36.20 | 36.26 | 36.10 | 0.80% | 111,998 |
| Jan 2, 2026 | 35.93 | 36.06 | 35.85 | 35.97 | 35.81 | 0.44% | 3,983 |
| Dec 31, 2025 | 36.13 | 36.13 | 35.72 | 35.81 | 35.65 | -0.82% | 2,493 |
| Dec 30, 2025 | 36.16 | 36.16 | 36.08 | 36.11 | 35.95 | -0.08% | 1,525 |
| Dec 29, 2025 | 36.11 | 36.19 | 36.01 | 36.13 | 35.98 | -0.18% | 92,599 |
| Dec 26, 2025 | 36.12 | 36.20 | 36.12 | 36.20 | 36.04 | -0.07% | 573 |
| Dec 24, 2025 | 36.08 | 36.27 | 36.08 | 36.23 | 36.07 | 0.59% | 2,929 |
| Dec 23, 2025 | 36.08 | 36.11 | 35.99 | 36.01 | 35.86 | -0.38% | 2,309 |
| Dec 22, 2025 | 36.08 | 36.24 | 36.08 | 36.15 | 35.99 | 0.41% | 2,730 |
| Dec 19, 2025 | 36.04 | 36.10 | 36.00 | 36.00 | 35.84 | 0.01% | 2,707 |
| Dec 18, 2025 | 36.06 | 36.18 | 35.93 | 36.00 | 35.84 | -0.08% | 3,954 |
| Dec 17, 2025 | 36.21 | 36.25 | 36.03 | 36.03 | 35.87 | -0.39% | 2,064 |
| Dec 16, 2025 | 36.39 | 36.39 | 36.02 | 36.17 | 36.01 | -0.72% | 3,509 |
| Dec 15, 2025 | 36.34 | 36.48 | 36.29 | 36.43 | 36.27 | 0.40% | 10,564 |
| Dec 12, 2025 | 36.76 | 36.76 | 36.25 | 36.29 | 36.13 | -1.80% | 8,551 |
| Dec 11, 2025 | 36.75 | 37.01 | 36.71 | 36.95 | 36.45 | 0.42% | 22,358 |
| Dec 10, 2025 | 36.39 | 36.86 | 36.33 | 36.80 | 36.30 | 1.71% | 3,979 |
| Dec 9, 2025 | 36.32 | 36.32 | 36.13 | 36.18 | 35.69 | 0.10% | 12,295 |
| Dec 8, 2025 | 36.26 | 36.33 | 36.15 | 36.15 | 35.66 | -0.39% | 2,465 |
| Dec 5, 2025 | 36.09 | 36.45 | 36.09 | 36.29 | 35.80 | 0.28% | 3,481 |
| Dec 4, 2025 | 36.09 | 36.28 | 36.09 | 36.19 | 35.70 | 0.17% | 4,673 |
| Dec 3, 2025 | 35.94 | 36.13 | 35.83 | 36.13 | 35.64 | 1.72% | 4,489 |