Get the Stockscreener App
29.00
1.59%
-0.47
After Hours:
28.92
-0.08
-0.28%
First Trust S P 500 Diversified Dividend Aristocrats Etf Stock (KNGZ) Price History
The historical daily chart and data for First Trust S P 500 Diversified Dividend Aristocrats Etf stock (KNGZ), show that the latest closing stock price as of April 21, 2025, is $29.00.
- First Trust S P 500 Diversified Dividend Aristocrats Etf all-time high stock price is $35.34, occurred on November 25, 2024.
- The lowest First Trust S P 500 Diversified Dividend Aristocrats Etf stock price recorded was $25.74 on October 27, 2023. Since then, First Trust S P 500 Diversified Dividend Aristocrats Etf's stock price has risen over 12.67% to $29.00 now.
- The 52-week high stock price for KNGZ is $35.34, representing a 21.86% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KNGZ is $27.61, indicating a -4.79% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about KNGZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $29.33 | $28.77 | $0.56 | 4,740.0 | -1.59% |
| Apr 17, 2025 | $29.65 | $29.37 | $0.2801 | 4,502.0 | +0.92% |
| Apr 16, 2025 | $29.59 | $28.97 | $0.6158 | 7,546.0 | -1.68% |
| Apr 15, 2025 | $30.02 | $29.70 | $0.315 | 4,397.0 | -0.30% |
| Apr 14, 2025 | $29.93 | $29.61 | $0.325 | 4,523.0 | +1.40% |
| Apr 11, 2025 | $29.48 | $28.66 | $0.82 | 5,790.0 | +0.97% |
| Apr 10, 2025 | $29.34 | $28.49 | $0.85 | 7,040.0 | -3.27% |
| Apr 09, 2025 | $30.08 | $27.75 | $2.33 | 1,219.0 | +7.77% |
| Apr 08, 2025 | $28.99 | $27.91 | $1.08 | 7,562.0 | -2.34% |
| Apr 07, 2025 | $29.31 | $27.61 | $1.70 | 3,836.0 | -0.35% |
| Apr 04, 2025 | $29.58 | $28.68 | $0.90 | 2,487.0 | -5.44% |
| Apr 03, 2025 | $30.86 | $30.33 | $0.53 | 6,592.0 | -5.95% |
| Apr 02, 2025 | $32.36 | $32.09 | $0.27 | 5,291.0 | +0.44% |
| Apr 01, 2025 | $32.15 | $31.92 | $0.2349 | 14,630.0 | -0.31% |
| Mar 31, 2025 | $32.21 | $31.77 | $0.44 | 5,183.0 | +1.10% |
| Mar 28, 2025 | $33.60 | $31.86 | $1.74 | 9,324.0 | -1.48% |
| Mar 27, 2025 | $32.34 | $32.28 | $0.059 | 1,794.0 | -0.77% |
| Mar 26, 2025 | $32.69 | $32.59 | $0.10 | 159.0 | +0.22% |
| Mar 25, 2025 | $32.75 | $32.52 | $0.23 | 1,895.0 | -0.55% |
First Trust S P 500 Diversified Dividend Aristocrats Etf Stock (KNGZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S P 500 Diversified Dividend Aristocrats Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNGZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S P 500 Diversified Dividend Aristocrats Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S P 500 Diversified Dividend Aristocrats Etf Stock (KNGZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $32.36 | $27.61 | $4.75 | 84,895.0 | -9.97% |
| Mar, 2025 | $33.92 | $31.64 | $2.28 | 101,171.0 | -4.41% |
| Feb, 2025 | $34.36 | $32.70 | $1.66 | 105,323.0 | +1.01% |
| Jan, 2025 | $33.88 | $31.89 | $1.99 | 186,402.0 | +3.54% |
First Trust S P 500 Diversified Dividend Aristocrats Etf Stock (KNGZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.07 | $32.02 | $3.05 | 278,418.0 | -8.14% |
| Nov, 2024 | $35.34 | $33.59 | $1.75 | 58,545.0 | +4.09% |
| Oct, 2024 | $34.91 | $33.68 | $1.23 | 278,781.0 | -2.04% |
| Sep, 2024 | $34.46 | $32.57 | $1.89 | 49,898.0 | +1.76% |
| Aug, 2024 | $33.78 | $31.06 | $2.72 | 49,922.0 | +2.97% |
| Jul, 2024 | $33.27 | $31.14 | $2.13 | 53,327.0 | +4.42% |
| Jun, 2024 | $32.38 | $31.27 | $1.11 | 83,319.0 | -0.92% |
| May, 2024 | $31.89 | $30.18 | $1.71 | 140,303.0 | +4.53% |
| Apr, 2024 | $31.57 | $29.87 | $1.70 | 155,162.0 | -4.14% |
| Mar, 2024 | $31.69 | $30.18 | $1.51 | 248,347.0 | +5.08% |
| Feb, 2024 | $30.31 | $29.07 | $1.25 | 92,029.0 | +1.32% |
| Jan, 2024 | $30.14 | $28.99 | $1.15 | 81,237.0 | -0.08% |
First Trust S P 500 Diversified Dividend Aristocrats Etf Stock (KNGZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.08 | $28.52 | $1.56 | 49,479.0 | +4.76% |
| Nov, 2023 | $28.40 | $26.27 | $2.13 | 305,921.0 | +8.21% |
| Oct, 2023 | $27.48 | $25.74 | $1.74 | 69,406.0 | +0.00% |
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):