Get the Stockscreener App
36.28
1.80%
-0.6656
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 December 12, 2025, is $36.28.
- First Trust S P 500 Diversified Dividend Aristocrats Etf all-time high stock price is $37.01, occurred on December 11, 2025.
- 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 40.97% to $36.28 now.
- The 52-week high stock price for KNGZ is $37.01, representing a 2.00% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for KNGZ is $27.61, indicating a -23.91% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $36.76 | $36.25 | $0.51 | 8,551.0 | -1.80% |
| Dec 11, 2025 | $37.01 | $36.71 | $0.3039 | 22,355.0 | +0.42% |
| Dec 10, 2025 | $36.86 | $36.33 | $0.53 | 3,979.0 | +1.71% |
| Dec 09, 2025 | $36.32 | $36.13 | $0.1862 | 12,295.0 | +0.10% |
| Dec 08, 2025 | $36.33 | $36.15 | $0.1846 | 2,465.0 | -0.39% |
| Dec 05, 2025 | $36.45 | $36.09 | $0.3596 | 3,481.0 | +0.28% |
| Dec 04, 2025 | $36.28 | $36.09 | $0.197 | 4,265.0 | +0.17% |
| Dec 03, 2025 | $36.12 | $35.83 | $0.295 | 4,489.0 | +1.72% |
| Dec 02, 2025 | $35.56 | $35.33 | $0.2349 | 4,078.0 | +0.45% |
| Dec 01, 2025 | $35.60 | $35.18 | $0.419 | 2,947.0 | -0.21% |
| Nov 28, 2025 | $35.49 | $35.18 | $0.31 | 6,162.0 | +0.59% |
| Nov 26, 2025 | $35.35 | $35.22 | $0.1293 | 7,401.0 | +0.60% |
| Nov 25, 2025 | $35.09 | $34.75 | $0.34 | 1,815.0 | +1.14% |
| Nov 24, 2025 | $34.76 | $34.55 | $0.21 | 15,549.0 | +0.39% |
| Nov 21, 2025 | $34.62 | $33.99 | $0.6301 | 7,313.0 | +2.43% |
| Nov 20, 2025 | $34.52 | $33.67 | $0.8521 | 3,877.0 | -1.32% |
| Nov 19, 2025 | $34.24 | $34.03 | $0.21 | 44,449.0 | -0.29% |
| Nov 18, 2025 | $34.30 | $34.06 | $0.2427 | 3,539.0 | -0.02% |
| Nov 17, 2025 | $34.51 | $34.23 | $0.2782 | 3,393.0 | -1.80% |
| Nov 14, 2025 | $35.02 | $34.79 | $0.23 | 3,291.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $37.01 | $35.18 | $1.83 | 77,456.0 | +2.42% |
| Nov, 2025 | $35.56 | $33.67 | $1.89 | 128,205.0 | +0.05% |
| Oct, 2025 | $36.21 | $34.57 | $1.64 | 100,972.0 | -1.12% |
| Sep, 2025 | $36.01 | $34.94 | $1.07 | 71,820.0 | +1.07% |
| Aug, 2025 | $35.63 | $33.11 | $2.51 | 99,310.0 | +5.63% |
| Jul, 2025 | $34.76 | $33.54 | $1.22 | 83,482.0 | -0.23% |
| Jun, 2025 | $33.62 | $31.86 | $1.76 | 88,335.0 | +4.71% |
| May, 2025 | $33.02 | $30.66 | $2.36 | 101,709.0 | +4.12% |
| Apr, 2025 | $32.36 | $27.61 | $4.75 | 127,336.0 | -4.25% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):