Skip to main content

First Trust S&P 500 Diversified Dividend Aristocrats ETF (NQ: KNGZ )

31.52 -0.23 (-0.74%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 31.41 31.71 31.29 31.71 9,032 +0.29(+0.93%)
May 30, 2024 31.22 31.48 31.22 31.42 1,050 +0.51(+1.64%)
May 29, 2024 31.03 31.03 30.91 30.91 354 -0.38(-1.22%)
May 28, 2024 31.54 31.54 31.30 31.30 6,337 -0.19(-0.62%)
May 24, 2024 31.49 31.49 31.49 31.49 100 +0.11(+0.35%)
May 23, 2024 31.40 31.44 31.33 31.38 1,766 -0.40(-1.27%)
May 22, 2024 31.88 31.89 31.74 31.78 12,662 +0.03(+0.09%)
May 21, 2024 31.75 31.78 31.69 31.75 2,541 +0.04(+0.11%)
May 20, 2024 31.75 31.85 31.70 31.72 2,425 +0.02(+0.06%)
May 17, 2024 31.62 31.70 31.61 31.70 7,073 +0.03(+0.08%)
May 16, 2024 31.60 31.74 31.60 31.67 4,795 +0.00(+0.01%)
May 15, 2024 31.64 31.67 31.60 31.67 2,873 +0.21(+0.67%)
May 14, 2024 31.43 31.50 31.43 31.46 3,705 +0.15(+0.48%)
May 13, 2024 31.33 31.37 31.26 31.31 3,342 +0.11(+0.34%)
May 10, 2024 31.17 31.25 31.12 31.20 5,936 +0.11(+0.37%)
May 09, 2024 30.96 31.09 30.96 31.09 639 +0.18(+0.57%)
May 08, 2024 30.73 30.94 30.73 30.91 4,312 +0.12(+0.41%)
May 07, 2024 30.91 30.91 30.75 30.79 4,753 +0.11(+0.36%)
May 06, 2024 30.69 30.72 30.58 30.68 35,131 +0.14(+0.45%)
May 03, 2024 30.39 30.54 30.39 30.54 28,718 +0.24(+0.80%)
May 02, 2024 30.21 30.31 30.21 30.30 2,252 +0.11(+0.38%)
May 01, 2024 30.32 30.32 30.18 30.18 602 -0.16(-0.52%)
Apr 30, 2024 30.44 30.44 30.34 30.34 323 -0.25(-0.81%)
Apr 29, 2024 30.65 30.65 30.57 30.59 3,723 +0.11(+0.37%)
Apr 26, 2024 30.59 30.59 30.47 30.47 1,874 -0.00(-0.00%)
Apr 25, 2024 30.35 30.50 30.33 30.48 14,195 -0.22(-0.70%)
Apr 24, 2024 30.55 30.71 30.55 30.69 4,444 +0.23(+0.75%)
Apr 23, 2024 30.33 30.59 30.33 30.46 1,155 +0.22(+0.72%)
Apr 22, 2024 30.27 30.27 30.08 30.24 4,752 +0.17(+0.56%)
Apr 19, 2024 29.94 30.16 29.94 30.07 3,594 +0.12(+0.42%)
Apr 18, 2024 29.99 30.11 29.87 29.95 11,760 +0.02(+0.08%)
Apr 17, 2024 30.06 30.06 29.90 29.93 1,417 -0.04(-0.12%)
Apr 16, 2024 30.08 30.08 29.96 29.96 2,076 -0.12(-0.40%)
Apr 15, 2024 30.48 30.62 30.09 30.09 3,922 -0.11(-0.37%)
Apr 12, 2024 30.40 30.43 30.20 30.20 2,731 -0.58(-1.89%)
Apr 11, 2024 30.62 30.87 30.62 30.78 38,317 -0.03(-0.09%)
Apr 10, 2024 30.78 30.82 30.71 30.80 2,908 -0.55(-1.77%)
Apr 09, 2024 31.19 31.36 31.09 31.36 4,722 +0.20(+0.64%)
Apr 08, 2024 31.19 31.25 31.16 31.16 9,298 +0.08(+0.24%)
Apr 05, 2024 30.92 31.15 30.91 31.08 9,350 +0.07(+0.24%)
Apr 04, 2024 31.50 31.50 31.01 31.01 3,880 -0.26(-0.83%)
Apr 03, 2024 31.18 31.29 31.18 31.27 5,554 +0.02(+0.06%)
Apr 02, 2024 31.30 31.34 31.16 31.25 9,293 -0.02(-0.06%)
Apr 01, 2024 31.40 31.57 30.34 31.27 15,880 -0.38(-1.20%)
Mar 28, 2024 31.53 31.69 31.53 31.65 6,750 +0.18(+0.57%)
Mar 27, 2024 31.21 31.53 31.21 31.47 14,069 +0.47(+1.52%)
Mar 26, 2024 31.16 31.16 31.00 31.00 37,848 -0.06(-0.19%)
Mar 25, 2024 31.14 31.14 31.06 31.06 3,045 -0.09(-0.28%)
Mar 22, 2024 31.33 31.33 31.15 31.15 44,446 -0.18(-0.58%)
Mar 21, 2024 31.29 31.51 31.29 31.33 91,227 +0.21(+0.67%)
Mar 20, 2024 30.93 31.12 30.77 31.12 3,001 +0.28(+0.90%)
Mar 19, 2024 30.83 30.89 30.82 30.84 2,025 +0.08(+0.26%)
Mar 18, 2024 30.81 30.91 30.76 30.76 2,896 -0.02(-0.06%)
Mar 15, 2024 30.83 30.83 30.78 30.78 337 -0.06(-0.19%)
Mar 14, 2024 31.13 31.14 30.77 30.84 4,213 -0.27(-0.86%)
Mar 13, 2024 31.22 31.26 31.11 31.11 4,333 -0.06(-0.19%)
Mar 12, 2024 31.21 31.29 31.07 31.17 1,996 +0.15(+0.48%)
Mar 11, 2024 30.92 31.02 30.92 31.02 1,082 +0.15(+0.48%)
Mar 08, 2024 31.12 31.12 30.87 30.87 5,407 -0.03(-0.10%)
Mar 07, 2024 30.87 30.95 30.87 30.90 6,412 +0.15(+0.48%)
Mar 06, 2024 30.66 30.78 30.66 30.75 7,668 +0.33(+1.08%)
Mar 05, 2024 30.55 30.59 30.35 30.43 5,589 -0.08(-0.27%)
Mar 04, 2024 30.35 30.56 30.35 30.51 2,062 +0.27(+0.91%)
Mar 01, 2024 30.06 30.30 30.06 30.23 4,146 +0.24(+0.80%)
Feb 29, 2024 30.19 30.19 29.99 30.00 3,281 +0.08(+0.27%)
Feb 28, 2024 29.98 29.98 29.83 29.92 13,787 -0.03(-0.10%)
Feb 27, 2024 29.96 29.98 29.88 29.95 2,249 +0.07(+0.23%)
Feb 26, 2024 30.05 30.05 29.88 29.88 4,007 -0.13(-0.43%)
Feb 23, 2024 29.99 30.12 29.99 30.01 1,547 +0.06(+0.20%)
Feb 22, 2024 30.03 30.03 29.92 29.95 3,460 +0.22(+0.74%)
Feb 21, 2024 29.69 29.73 29.67 29.73 870 +0.11(+0.37%)
Feb 20, 2024 29.68 29.70 29.57 29.62 2,726 +0.01(+0.03%)
Feb 16, 2024 29.68 29.81 29.56 29.61 2,725 -0.10(-0.35%)
Feb 15, 2024 29.68 29.75 29.63 29.71 2,483 +0.36(+1.22%)
Feb 14, 2024 29.30 29.37 29.19 29.35 4,748 +0.20(+0.70%)
Feb 13, 2024 29.39 29.39 28.95 29.15 5,710 -0.54(-1.81%)
Feb 12, 2024 29.54 29.76 29.54 29.69 6,656 +0.26(+0.88%)
Feb 09, 2024 29.56 29.56 29.32 29.43 6,810 +0.04(+0.14%)
Feb 08, 2024 29.48 29.48 29.29 29.39 3,240 -0.02(-0.07%)
Feb 07, 2024 29.58 29.58 29.34 29.41 9,146 +0.03(+0.10%)
Feb 06, 2024 29.43 29.45 29.35 29.38 2,941 +0.09(+0.31%)
Feb 05, 2024 29.62 29.62 29.29 29.29 6,130 -0.31(-1.04%)
Feb 02, 2024 29.46 29.66 29.46 29.60 8,644 -0.07(-0.23%)
Feb 01, 2024 29.48 29.67 29.43 29.67 1,242 +0.06(+0.21%)
Jan 31, 2024 29.92 29.95 29.60 29.60 4,358 -0.30(-1.02%)
Jan 30, 2024 29.90 29.96 29.80 29.91 2,849 +0.00(+0.00%)
Jan 29, 2024 29.78 29.98 29.78 29.91 3,461 +0.02(+0.07%)
Jan 26, 2024 29.93 30.02 29.89 29.89 9,652 -0.04(-0.13%)
Jan 25, 2024 29.79 29.98 29.78 29.93 9,492 +0.41(+1.38%)
Jan 24, 2024 29.88 29.88 29.52 29.52 2,180 -0.17(-0.57%)
Jan 23, 2024 29.77 29.78 29.68 29.69 2,487 +0.07(+0.24%)
Jan 22, 2024 29.73 29.75 29.62 29.62 4,100 +0.18(+0.61%)
Jan 19, 2024 29.13 29.44 29.13 29.44 6,709 +0.36(+1.23%)
Jan 18, 2024 29.10 29.10 28.90 29.08 2,807 +0.15(+0.52%)
Jan 17, 2024 29.07 29.07 28.87 28.93 6,611 -0.24(-0.82%)
Jan 16, 2024 29.22 29.24 29.13 29.17 4,693 -0.23(-0.78%)
Jan 12, 2024 29.42 29.43 29.40 29.40 1,682 -0.06(-0.19%)
Jan 11, 2024 29.61 29.61 29.45 29.45 1,166 -0.10(-0.33%)
Jan 10, 2024 29.59 29.60 29.47 29.55 6,537 +0.05(+0.18%)
Jan 09, 2024 29.51 29.59 29.50 29.50 1,058 -0.24(-0.80%)
Jan 08, 2024 29.40 29.74 29.40 29.74 4,601 +0.31(+1.05%)
Jan 05, 2024 29.36 29.44 29.36 29.43 866 +0.15(+0.51%)
Jan 04, 2024 29.28 29.28 29.28 29.28 73 -0.05(-0.17%)
Jan 03, 2024 29.44 29.49 29.33 29.33 3,496 -0.41(-1.37%)
Jan 02, 2024 29.55 29.81 29.55 29.74 2,683 +0.11(+0.37%)
Dec 29, 2023 29.74 29.77 29.54 29.63 3,833 -0.11(-0.37%)
Dec 28, 2023 29.64 29.75 29.64 29.74 2,736 +0.12(+0.40%)
Dec 27, 2023 29.72 29.72 29.62 29.62 2,145 -0.08(-0.27%)
Dec 26, 2023 29.57 29.76 29.53 29.70 3,322 +0.20(+0.69%)
Dec 22, 2023 29.39 29.63 29.39 29.49 2,049 +0.14(+0.48%)
Dec 21, 2023 29.19 29.35 29.14 29.35 585 +0.31(+1.06%)
Dec 20, 2023 29.57 29.57 29.05 29.05 6,226 -0.47(-1.60%)
Dec 19, 2023 29.49 29.55 29.49 29.52 2,407 +0.15(+0.50%)
Dec 18, 2023 29.42 29.42 29.34 29.37 966 +0.00(+0.00%)
Dec 15, 2023 29.43 29.43 29.37 29.37 915 -0.26(-0.86%)
Dec 14, 2023 29.10 29.63 29.10 29.63 400 +0.54(+1.86%)
Dec 13, 2023 28.66 29.11 28.54 29.08 6,938 +0.43(+1.51%)
Dec 12, 2023 28.68 28.75 28.65 28.65 2,669 +0.01(+0.03%)
Dec 11, 2023 28.71 28.71 28.60 28.64 3,571 +0.24(+0.85%)
Dec 08, 2023 28.28 28.41 28.28 28.40 4,512 +0.04(+0.14%)
Dec 07, 2023 28.32 28.36 28.30 28.36 856 +0.22(+0.79%)
Dec 06, 2023 28.23 28.23 28.14 28.14 556 -0.03(-0.12%)
Dec 05, 2023 28.20 28.20 28.17 28.17 630 -0.22(-0.76%)
Dec 04, 2023 28.35 28.43 28.35 28.39 3,448 +0.06(+0.21%)
Dec 01, 2023 28.09 28.33 28.09 28.33 1,304 +0.36(+1.29%)
Nov 30, 2023 27.79 27.97 27.72 27.97 2,328 +0.27(+0.97%)
Nov 29, 2023 27.81 27.82 27.70 27.70 765 +0.12(+0.45%)
Nov 28, 2023 27.59 27.61 27.57 27.58 3,843 -0.01(-0.05%)
Nov 27, 2023 27.53 27.59 27.53 27.59 538 -0.06(-0.21%)
Nov 24, 2023 27.65 27.65 27.65 27.65 101 +0.08(+0.29%)
Nov 22, 2023 27.63 27.63 27.53 27.57 3,419 +0.14(+0.50%)
Nov 21, 2023 27.43 27.44 27.38 27.44 933 -0.06(-0.21%)
Nov 20, 2023 27.40 27.50 27.37 27.49 1,049 +0.07(+0.25%)
Nov 17, 2023 27.41 27.48 27.40 27.43 1,670 +0.15(+0.54%)
Nov 16, 2023 27.23 27.28 27.23 27.28 163 -0.13(-0.47%)
Nov 15, 2023 27.48 27.48 27.36 27.41 2,241 +0.28(+1.03%)
Nov 14, 2023 27.01 27.18 27.01 27.12 11,724 +0.62(+2.32%)
Nov 13, 2023 26.46 26.56 26.40 26.51 218,248 -0.07(-0.28%)
Nov 10, 2023 26.50 26.58 26.50 26.58 651 +0.34(+1.29%)
Nov 09, 2023 26.37 26.37 26.24 26.24 2,832 -0.27(-1.00%)
Nov 08, 2023 26.55 26.63 26.46 26.51 38,708 -0.07(-0.28%)
Nov 07, 2023 26.63 26.65 26.58 26.58 4,373 -0.13(-0.48%)
Nov 06, 2023 27.00 27.00 26.64 26.71 9,330 -0.18(-0.66%)
Nov 03, 2023 26.90 26.94 26.89 26.89 1,386 +0.38(+1.43%)
Nov 02, 2023 26.31 26.51 26.26 26.51 1,241 +0.49(+1.89%)
Nov 01, 2023 25.91 26.05 25.87 26.02 5,135 +0.17(+0.66%)
Oct 31, 2023 25.75 25.85 25.75 25.85 1,330 +0.21(+0.84%)
Oct 30, 2023 25.49 25.69 25.49 25.63 1,126 +0.27(+1.08%)
Oct 27, 2023 25.64 25.64 25.35 25.36 1,936 -0.42(-1.61%)
Oct 26, 2023 25.86 25.98 25.78 25.78 4,803 -0.10(-0.38%)
Oct 25, 2023 25.81 25.91 25.81 25.87 2,866 -0.24(-0.91%)
Oct 24, 2023 26.09 26.11 26.05 26.11 440 +0.25(+0.96%)
Oct 23, 2023 26.11 26.12 25.86 25.86 1,401 -0.22(-0.86%)
Oct 20, 2023 26.28 26.31 26.09 26.09 4,531 -0.30(-1.14%)
Oct 19, 2023 26.72 26.72 26.38 26.38 578 -0.25(-0.92%)
Oct 18, 2023 26.75 26.81 26.63 26.63 1,944 -0.32(-1.20%)
Oct 17, 2023 26.87 27.06 26.87 26.95 12,620 +0.12(+0.44%)
Oct 16, 2023 26.88 26.88 26.83 26.83 11,389 +0.33(+1.26%)
Oct 13, 2023 26.61 26.61 26.50 26.50 370 -0.16(-0.61%)
Oct 12, 2023 26.50 26.66 26.50 26.66 719 -0.23(-0.86%)
Oct 11, 2023 26.89 26.89 26.74 26.89 5,312 -0.01(-0.04%)
Oct 10, 2023 26.75 26.98 26.75 26.91 3,072 +0.18(+0.66%)
Oct 09, 2023 26.45 26.76 26.45 26.73 1,590 +0.18(+0.67%)
Oct 06, 2023 26.27 26.56 26.27 26.55 2,078 +0.09(+0.33%)
Oct 05, 2023 26.52 26.52 26.46 26.46 592 -0.09(-0.33%)
Oct 04, 2023 26.28 26.55 26.27 26.55 11,009 +0.03(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.