28.68
price up icon0.95%   0.2701
after-market After Hours: 28.68 -0.0042 -0.01%
loading

Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History

The historical daily chart and data for Roundhill S P Dividend Monarchs Etf stock (KNGS), show that the latest closing stock price as of November 21, 2024, is $28.68.
  • Roundhill S P Dividend Monarchs Etf all-time high stock price is $29.75, occurred on November 16, 2021.
  • The lowest Roundhill S P Dividend Monarchs Etf stock price recorded was $0.00 on September 08, 2022. Since then, Roundhill S P Dividend Monarchs Etf's stock price has risen over to $28.68 now.
  • The 52-week high stock price for KNGS is $29.73, representing a 3.65% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for KNGS is $26.18, indicating a -8.73% decrease from the current share price, occurred on November 30, 2023.
  • The closing price of Roundhill S P Dividend Monarchs Etf (KNGS) stock in the beginning of 2023 was $27.34. The stock closed the year at $16.30, a loss of over -40.36% for the year.
The table below shows more information about KNGS historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $28.68 $28.41 $0.2742 4,901.0 +0.95%
Nov 20, 2024 $28.41 $28.41 $0.00 72.00 -0.70%
Nov 19, 2024 $28.62 $28.35 $0.27 3,515.0 -0.23%
Nov 18, 2024 $28.70 $28.55 $0.155 712.0 +0.42%
Nov 15, 2024 $28.56 $28.44 $0.1191 335.0 -0.15%
Nov 14, 2024 $28.69 $28.54 $0.1472 2,076.0 -0.51%
Nov 13, 2024 $28.75 $28.75 $0.00 132.0 -0.10%
Nov 12, 2024 $28.78 $28.78 $0.00 222.0 -0.88%
Nov 11, 2024 $29.22 $29.03 $0.1893 4,979.0 +0.09%
Nov 08, 2024 $29.01 $29.01 $0.00 231.0 +0.53%
Nov 07, 2024 $28.85 $28.84 $0.0125 947.0 -0.67%
Nov 06, 2024 $29.05 $28.91 $0.1374 1,069.0 +1.38%
Nov 05, 2024 $28.65 $28.53 $0.1221 794.0 +1.02%
Nov 04, 2024 $28.38 $28.32 $0.056 1,352.0 +0.16%
Nov 01, 2024 $28.44 $28.32 $0.1235 4,112.0 -0.28%
Oct 31, 2024 $28.57 $28.40 $0.1738 288.0 -0.62%
Oct 30, 2024 $28.57 $28.57 $0.00 117.0 +0.28%
Oct 29, 2024 $28.64 $28.49 $0.1474 721.0 -1.13%
Oct 28, 2024 $28.82 $28.66 $0.1577 574.0 +0.69%
Oct 25, 2024 $28.82 $28.62 $0.201 1,977.0 -0.79%
Oct 24, 2024 $28.85 $28.85 $0.00 109.0 -0.34%
Oct 23, 2024 $29.00 $28.91 $0.0908 4,230.0 -0.16%

Roundhill S P Dividend Monarchs Etf Stock (KNGS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill S P Dividend Monarchs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill S P Dividend Monarchs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $29.22 $28.32 $0.9035 30,350.0 +1.01%
Oct, 2024 $29.66 $28.40 $1.26 28,054.0 -3.63%
Sep, 2024 $29.73 $29.01 $0.7209 9,399.0 +0.02%
Aug, 2024 $29.46 $27.82 $1.64 5,887.0 +2.26%
Jul, 2024 $28.94 $26.56 $2.38 22,805.0 +6.85%
Jun, 2024 $27.76 $26.88 $0.881 17,441.0 -2.43%
May, 2024 $28.56 $26.85 $1.71 12,606.0 -0.61%
Apr, 2024 $28.81 $26.98 $1.83 26,719.0 -3.01%
Mar, 2024 $28.73 $27.30 $1.43 55,193.0 +4.26%
Feb, 2024 $27.50 $26.60 $0.90 43,362.0 +1.94%
Jan, 2024 $28.08 $26.83 $1.25 85,956.0 -2.97%

Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.40 $26.59 $1.81 54,463.0 +4.73%
Nov, 2023 $26.78 $25.13 $1.65 110,871.0 +34.49%
May, 2023 $19.81 $18.50 $1.31 28,003.0 +0.18%
Apr, 2023 $19.78 $19.09 $0.6901 23,090.0 -0.14%
Mar, 2023 $19.73 $17.73 $1.99 19,216.0 +8.24%
Feb, 2023 $20.64 $18.00 $2.64 40,015.0 -2.49%
Jan, 2023 $18.84 $16.62 $2.22 5,924.0 +14.63%

Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $18.00 $16.26 $1.73 13,645.0 -7.96%
Nov, 2022 $18.04 $15.22 $2.82 11,922.0 +4.97%
Oct, 2022 $17.47 $15.10 $2.37 41,342.0 +3.70%
Sep, 2022 $19.40 $0.00 $19.40 11,066.0 -11.50%
Aug, 2022 $20.99 $18.33 $2.66 11,084.0 -3.97%
Jul, 2022 $19.15 $17.17 $1.98 14,908.0 +12.12%
Jun, 2022 $18.85 $15.77 $3.08 39,699.0 -7.58%
May, 2022 $19.86 $16.35 $3.51 35,433.0 -1.23%
Apr, 2022 $23.50 $18.57 $4.93 25,328.0 -17.46%
Mar, 2022 $23.73 $19.70 $4.03 38,441.0 -0.62%
Feb, 2022 $25.64 $20.82 $4.82 41,756.0 -9.44%
Jan, 2022 $27.39 $23.12 $4.27 132,685.0 -8.50%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Cap:     |  Volume (24h):