First Trust S&P 500 Diversified Dividend Aristocrats ETF KNGZ
43.69 USD -0.05 (-0.11%)
Regular-session close
43.68 -0.01 -0.03%
After hours · Nov 13, 4:00 PM ET
43.52 Day range 43.69
33.67 52-week range 44.45
- YTD
- +22.01%
- 1 year
- +24.55%
KNGZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.45 | 43.69 | 43.45 | 43.69 | +0.02 | +0.05% | 1,841 |
| Nov 12, 2026 | 43.94 | 44.06 | 43.67 | 43.67 | -0.22 | -0.50% | 1,600 |
| Nov 11, 2026 | 43.73 | 44.04 | 43.68 | 43.89 | +0.35 | +0.80% | 1,500 |
| Nov 10, 2026 | 43.14 | 43.63 | 43.14 | 43.54 | +0.06 | +0.14% | 2,400 |
| Nov 9, 2026 | 43.28 | 43.66 | 43.28 | 43.48 | +1.01 | +2.38% | 2,100 |
| Nov 6, 2026 | 42.46 | 42.68 | 42.42 | 42.47 | -0.49 | -1.14% | 4,100 |
| Nov 5, 2026 | 44.34 | 44.34 | 42.96 | 42.96 | -1.49 | -3.35% | 32,000 |
| Nov 4, 2026 | 44.18 | 44.47 | 44.17 | 44.45 | +1.01 | +2.33% | 16,100 |
| Nov 3, 2026 | 43.46 | 43.66 | 43.31 | 43.44 | -0.08 | -0.18% | 3,300 |
| Nov 2, 2026 | 43.64 | 43.81 | 43.51 | 43.52 | +0.16 | +0.37% | 1,800 |
| Oct 30, 2026 | 43.70 | 43.71 | 43.19 | 43.36 | -0.52 | -1.19% | 1,800 |
| Oct 29, 2026 | 43.45 | 43.88 | 43.45 | 43.88 | +0.49 | +1.13% | 4,400 |
| Oct 28, 2026 | 43.33 | 43.45 | 43.21 | 43.39 | +0.01 | +0.02% | 3,400 |
| Oct 27, 2026 | 43.17 | 43.38 | 43.07 | 43.38 | +0.14 | +0.32% | 18,300 |
| Oct 26, 2026 | 43.33 | 43.33 | 43.07 | 43.24 | +0.16 | +0.37% | 1,700 |
| Oct 23, 2026 | 43.06 | 43.17 | 42.99 | 43.08 | -0.24 | -0.55% | 5,400 |
| Oct 22, 2026 | 42.76 | 43.32 | 42.76 | 43.32 | +0.79 | +1.86% | 3,400 |
| Oct 21, 2026 | 42.39 | 42.53 | 42.39 | 42.53 | +0.20 | +0.47% | 7,400 |
| Oct 20, 2026 | 42.24 | 42.37 | 42.24 | 42.33 | +0.66 | +1.58% | 4,500 |
| Oct 19, 2026 | 41.67 | 41.74 | 41.67 | 41.67 | 0.00 | 0.00% | 2,900 |
| Oct 16, 2026 | 42.11 | 42.11 | 41.65 | 41.67 | -0.15 | -0.36% | 1,800 |
| Oct 15, 2026 | 41.52 | 41.87 | 41.52 | 41.82 | +0.71 | +1.73% | 3,100 |
| Oct 14, 2026 | 41.06 | 41.11 | 40.95 | 41.11 | -0.27 | -0.65% | 2,000 |
| Oct 13, 2026 | 41.29 | 41.49 | 41.22 | 41.38 | +0.24 | +0.58% | 1,400 |
| Oct 12, 2026 | 40.99 | 41.14 | 40.99 | 41.14 | +0.09 | +0.22% | 4,400 |
| Oct 9, 2026 | 41.02 | 41.10 | 41.02 | 41.05 | -0.21 | -0.51% | 500 |
| Oct 8, 2026 | 40.91 | 41.26 | 40.74 | 41.26 | +0.31 | +0.76% | 2,900 |
| Oct 7, 2026 | 40.86 | 41.02 | 40.86 | 40.95 | -0.24 | -0.58% | 3,800 |
| Oct 6, 2026 | 41.35 | 41.35 | 41.18 | 41.19 | +0.18 | +0.44% | 4,300 |
| Oct 5, 2026 | 41.08 | 41.08 | 40.90 | 41.01 | -0.13 | -0.32% | 3,000 |
| Oct 2, 2026 | 41.27 | 41.27 | 41.13 | 41.14 | +0.13 | +0.32% | 2,000 |
| Oct 1, 2026 | 40.96 | 41.14 | 40.91 | 41.01 | +0.48 | +1.18% | 1,700 |
| Sep 30, 2026 | 40.77 | 40.77 | 40.53 | 40.53 | -0.01 | -0.02% | 1,600 |
| Sep 29, 2026 | 40.51 | 40.58 | 40.51 | 40.54 | -0.15 | -0.37% | 7,700 |
| Sep 28, 2026 | 40.52 | 40.70 | 40.51 | 40.69 | -0.42 | -1.02% | 2,800 |
| Sep 25, 2026 | 40.93 | 41.18 | 40.91 | 41.11 | +0.32 | +0.78% | 6,000 |
| Sep 24, 2026 | 41.13 | 41.13 | 40.73 | 40.79 | -0.65 | -1.57% | 5,800 |
| Sep 23, 2026 | 41.42 | 41.67 | 41.40 | 41.44 | -0.25 | -0.60% | 1,900 |
| Sep 22, 2026 | 41.63 | 41.69 | 41.59 | 41.69 | -0.05 | -0.12% | 1,100 |
| Sep 21, 2026 | 41.70 | 41.78 | 41.62 | 41.74 | +0.21 | +0.51% | 4,800 |
| Sep 18, 2026 | 41.59 | 41.62 | 41.46 | 41.53 | -0.39 | -0.93% | 40,500 |
| Sep 17, 2026 | 41.84 | 41.92 | 41.82 | 41.92 | +0.38 | +0.91% | 2,300 |
| Sep 16, 2026 | 42.17 | 42.17 | 41.42 | 41.54 | -0.64 | -1.52% | 3,900 |
| Sep 15, 2026 | 42.41 | 42.41 | 42.18 | 42.18 | -0.22 | -0.52% | 800 |
| Sep 14, 2026 | 42.12 | 42.46 | 42.12 | 42.40 | -0.02 | -0.05% | 1,400 |
| Sep 11, 2026 | 42.30 | 42.42 | 42.30 | 42.42 | +0.70 | +1.68% | 1,400 |
| Sep 10, 2026 | 41.72 | 41.72 | 41.72 | 41.72 | -0.25 | -0.60% | 300 |
| Sep 9, 2026 | 42.00 | 42.00 | 41.85 | 41.97 | -0.13 | -0.31% | 2,600 |
| Sep 8, 2026 | 42.20 | 42.22 | 42.09 | 42.10 | -0.39 | -0.92% | 2,800 |
| Sep 4, 2026 | 42.53 | 42.53 | 42.32 | 42.49 | -0.18 | -0.42% | 37,800 |
| Sep 3, 2026 | 42.31 | 43.06 | 42.17 | 42.67 | +0.36 | +0.85% | 17,900 |
| Sep 2, 2026 | 42.37 | 42.48 | 42.31 | 42.31 | +0.25 | +0.59% | 1,100 |
| Sep 1, 2026 | 42.06 | 42.06 | 42.06 | 42.06 | -0.35 | -0.83% | 700 |
| Aug 31, 2026 | 42.38 | 42.50 | 42.38 | 42.41 | -0.19 | -0.45% | 2,600 |
| Aug 28, 2026 | 42.65 | 42.65 | 42.53 | 42.60 | 0.00 | 0.00% | 3,500 |
| Aug 27, 2026 | 42.30 | 42.71 | 42.30 | 42.60 | -0.15 | -0.35% | 6,600 |
| Aug 26, 2026 | 42.58 | 42.75 | 42.58 | 42.75 | +0.16 | +0.38% | 1,800 |
| Aug 25, 2026 | 42.54 | 42.59 | 42.45 | 42.59 | +0.06 | +0.14% | 4,200 |
| Aug 24, 2026 | 42.47 | 42.53 | 42.47 | 42.53 | -0.06 | -0.14% | 900 |
| Aug 21, 2026 | 42.49 | 42.59 | 42.49 | 42.59 | +0.30 | +0.71% | 1,300 |
| Aug 20, 2026 | 42.61 | 42.61 | 42.29 | 42.29 | -0.36 | -0.84% | 1,000 |
| Aug 19, 2026 | 42.78 | 42.95 | 42.65 | 42.65 | +0.24 | +0.57% | 5,100 |
| Aug 18, 2026 | 42.55 | 42.55 | 42.40 | 42.41 | -0.07 | -0.16% | 3,900 |
| Aug 17, 2026 | 42.65 | 42.69 | 42.47 | 42.48 | -0.44 | -1.03% | 12,000 |
| Aug 14, 2026 | 42.93 | 42.98 | 42.92 | 42.92 | -0.09 | -0.21% | 5,800 |
65 days, newest first. Daily bars as drawn on the KNGZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.