Get the Stockscreener App
34.07
0.75%
0.2536
After Hours:
34.08
0.0142
+0.04%
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 November 18, 2024, is $34.07.
- First Trust S P 500 Diversified Dividend Aristocrats Etf all-time high stock price is $34.91, occurred on October 15, 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 32.35% to $34.07 now.
- The 52-week high stock price for KNGZ is $34.91, representing a 2.47% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for KNGZ is $27.79, indicating a -18.42% decrease from the current share price, occurred on November 20, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $34.14 | $33.89 | $0.25 | 2,106.0 | +0.75% |
| Nov 15, 2024 | $34.02 | $33.79 | $0.2277 | 1,505.0 | -0.90% |
| Nov 14, 2024 | $34.36 | $34.12 | $0.24 | 5,677.0 | -0.38% |
| Nov 13, 2024 | $34.43 | $34.25 | $0.178 | 4,277.0 | -0.20% |
| Nov 12, 2024 | $34.60 | $34.29 | $0.31 | 3,382.0 | -0.79% |
| Nov 11, 2024 | $34.80 | $34.55 | $0.2499 | 4,957.0 | +0.14% |
| Nov 08, 2024 | $34.65 | $34.51 | $0.1449 | 3,306.0 | +0.25% |
| Nov 07, 2024 | $34.54 | $34.46 | $0.08 | 1,300.0 | -0.29% |
| Nov 06, 2024 | $34.83 | $34.46 | $0.37 | 2,111.0 | +2.07% |
| Nov 05, 2024 | $33.86 | $33.74 | $0.1214 | 4,333.0 | +0.81% |
| Nov 04, 2024 | $33.87 | $33.59 | $0.2828 | 5,512.0 | -0.31% |
| Nov 01, 2024 | $33.96 | $33.70 | $0.2646 | 3,072.0 | +0.05% |
| Oct 31, 2024 | $33.95 | $33.68 | $0.2734 | 185,275.0 | -0.82% |
| Oct 30, 2024 | $34.16 | $33.90 | $0.2565 | 2,100.0 | -0.16% |
| Oct 29, 2024 | $34.13 | $33.93 | $0.20 | 1,452.0 | -0.06% |
| Oct 28, 2024 | $34.05 | $33.94 | $0.11 | 918.0 | +0.60% |
| Oct 25, 2024 | $33.97 | $33.83 | $0.1413 | 2,665.0 | -0.62% |
| Oct 24, 2024 | $34.12 | $33.98 | $0.14 | 10,056.0 | -0.21% |
| Oct 23, 2024 | $34.17 | $34.07 | $0.10 | 4,189.0 | -0.20% |
| Oct 22, 2024 | $34.23 | $34.06 | $0.1662 | 6,060.0 | -0.42% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.83 | $33.59 | $1.24 | 43,644.0 | +1.16% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):