28.36
price up icon0.16%   0.046
after-market After Hours: 28.38 0.0175 +0.06%
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 04, 2024, is $28.36.
  • 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 $28.36 now.
  • The 52-week high stock price for KNGS is $29.73, representing a 4.82% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for KNGS is $25.13, indicating a -11.40% decrease from the current share price, occurred on November 10, 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 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%
Oct 22, 2024 $29.07 $28.99 $0.0779 383.0 -1.07%
Oct 21, 2024 $29.43 $29.30 $0.1256 383.0 -0.84%
Oct 18, 2024 $29.55 $29.52 $0.0318 422.0 +0.16%
Oct 17, 2024 $29.55 $29.50 $0.0461 1,142.0 -0.34%
Oct 16, 2024 $29.60 $29.60 $0.00 369.0 +0.39%
Oct 15, 2024 $29.66 $29.44 $0.2187 1,536.0 +0.25%
Oct 14, 2024 $29.49 $29.14 $0.35 4,316.0 +0.86%
Oct 11, 2024 $29.19 $29.12 $0.074 391.0 +1.11%
Oct 10, 2024 $28.84 $28.79 $0.0532 833.0 -0.36%
Oct 09, 2024 $28.95 $28.77 $0.1781 560.0 +0.41%
Oct 08, 2024 $28.89 $28.83 $0.0578 805.0 -0.03%

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 $28.44 $28.32 $0.1235 6,816.0 -0.12%
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
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):