Get the Stockscreener App
31.20
0.37%
+0.115
After Hours:
31.24
0.035
+0.11%
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 May 10, 2024, is $31.20.
- First Trust S P 500 Diversified Dividend Aristocrats Etf all-time high stock price is $31.69, occurred on March 28, 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 21.23% to $31.20 now.
- The 52-week high stock price for KNGZ is $31.69, representing a 1.55% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for KNGZ is $25.74, indicating a -17.51% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $31.25 | $31.12 | $0.1306 | 5,936.0 | +0.37% |
| May 09, 2024 | $31.09 | $30.96 | $0.127 | 639.0 | +0.57% |
| May 08, 2024 | $30.94 | $30.73 | $0.21 | 4,312.0 | +0.41% |
| May 07, 2024 | $30.91 | $30.75 | $0.156 | 4,753.0 | +0.36% |
| May 06, 2024 | $30.72 | $30.58 | $0.1415 | 35,131.0 | +0.45% |
| May 03, 2024 | $30.54 | $30.39 | $0.15 | 28,718.0 | +0.80% |
| May 02, 2024 | $30.31 | $30.21 | $0.0972 | 2,252.0 | +0.38% |
| May 01, 2024 | $30.32 | $30.18 | $0.1377 | 602.0 | -0.52% |
| Apr 30, 2024 | $30.44 | $30.34 | $0.1006 | 323.0 | -0.81% |
| Apr 29, 2024 | $30.65 | $30.57 | $0.08 | 3,723.0 | +0.37% |
| Apr 26, 2024 | $30.59 | $30.47 | $0.1156 | 1,874.0 | -0.00% |
| Apr 25, 2024 | $30.50 | $30.33 | $0.1685 | 14,195.0 | -0.70% |
| Apr 24, 2024 | $30.71 | $30.55 | $0.1556 | 4,444.0 | +0.75% |
| Apr 23, 2024 | $30.59 | $30.33 | $0.2586 | 1,155.0 | +0.72% |
| Apr 22, 2024 | $30.27 | $30.08 | $0.1881 | 4,752.0 | +0.56% |
| Apr 19, 2024 | $30.16 | $29.94 | $0.22 | 3,594.0 | +0.42% |
| Apr 18, 2024 | $30.11 | $29.87 | $0.24 | 11,760.0 | +0.08% |
| Apr 17, 2024 | $30.06 | $29.90 | $0.1655 | 1,417.0 | -0.12% |
| Apr 16, 2024 | $30.08 | $29.96 | $0.1128 | 2,076.0 | -0.40% |
| Apr 15, 2024 | $30.62 | $30.09 | $0.5349 | 3,922.0 | -0.37% |
| Apr 12, 2024 | $30.43 | $30.20 | $0.23 | 2,731.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $31.25 | $30.18 | $1.07 | 88,279.0 | +2.85% |
| 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% |
0.28%
0.06%
Cap:
|
Volume (24h):