Canada markets open in 8 hours 19 minutes

FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
51.49-0.24 (-0.46%)
At close: 04:00PM EDT
52.47 +0.98 (+1.90%)
After hours: 06:11PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202451.5351.6151.1651.4951.49314,500
Apr 24, 202451.6951.7851.3651.7351.73250,600
Apr 23, 202451.8151.8351.5651.7251.72314,300
Apr 23, 20240.374 Dividend
Apr 22, 202451.9152.2351.5252.0251.65275,800
Apr 19, 202451.3951.7351.3851.7351.36340,100
Apr 18, 202451.3551.5551.1551.3751.00274,600
Apr 17, 202451.4151.4150.9451.1950.82323,100
Apr 16, 202451.4851.4851.0651.1550.78279,200
Apr 15, 202452.0752.0851.2251.3550.98218,000
Apr 12, 202452.0552.1551.4451.6151.24260,900
Apr 11, 202452.6252.6252.0652.1951.81352,600
Apr 10, 202452.5152.6652.2752.4652.08482,000
Apr 09, 202453.0053.0652.5953.0552.67292,200
Apr 08, 202452.8453.0352.7052.8752.49241,000
Apr 05, 202452.5652.8952.5152.8252.44384,600
Apr 04, 202453.3653.3652.4452.5752.19505,900
Apr 03, 202453.2153.2152.9153.0452.66366,700
Apr 02, 202453.2553.4053.0053.1452.76287,400
Apr 01, 202453.8754.0053.3653.5053.12373,400
Mar 28, 202453.7953.7953.5753.7153.32311,100
Mar 27, 202453.0253.5653.0253.5453.16328,200
Mar 26, 202452.8652.9052.7252.7552.37316,300
Mar 25, 202452.9152.9952.6752.7252.34271,400
Mar 22, 202453.0953.1352.8252.8852.50231,400
Mar 21, 202453.0553.1752.7753.0852.70296,100
Mar 21, 20240.382 Dividend
Mar 20, 202453.0853.2452.8753.2152.45432,000
Mar 19, 202452.8553.0252.7352.9952.23341,300
Mar 18, 202452.9253.1352.6752.7451.98271,100
Mar 15, 202452.6052.7252.4452.7151.96314,800
Mar 14, 202453.1353.1352.4052.6251.87324,900
Mar 13, 202453.1053.1152.8853.0352.27280,200
Mar 12, 202452.8952.9852.6652.8752.11349,900
Mar 11, 202452.5552.7152.3652.7051.95287,300
Mar 08, 202452.6052.6752.4552.5051.75347,500
Mar 07, 202452.4552.5752.3752.4951.74443,200
Mar 06, 202452.1252.3252.0652.2251.47413,000
Mar 05, 202452.0652.2151.7751.9151.17506,400
Mar 04, 202451.9852.1451.9352.0751.32348,300
Mar 01, 202452.0652.0651.7552.0451.29467,900
Feb 29, 202452.1152.1151.7851.9451.20410,900
Feb 28, 202451.6751.8551.5651.7651.02377,800
Feb 27, 202451.6451.6651.4551.6550.91389,200
Feb 26, 202451.7751.7751.4751.5350.79366,900
Feb 23, 202451.7351.8351.5351.7551.01423,400
Feb 22, 202451.4351.6251.1651.5450.80435,500
Feb 21, 202451.0151.2750.9151.2450.51423,400
Feb 21, 20240.374 Dividend
Feb 20, 202451.3351.5851.2451.3350.23355,600
Feb 16, 202451.4351.6451.2451.3850.28492,700
Feb 15, 202451.0551.4751.0551.4450.33332,900
Feb 14, 202451.0651.0650.7451.0349.93333,800
Feb 13, 202451.0751.2250.4650.8249.73519,500
Feb 12, 202451.3651.5851.1951.5150.40314,400
Feb 09, 202451.2151.2850.9851.1950.09378,100
Feb 08, 202451.3551.3550.9451.2350.13415,600
Feb 07, 202451.3251.4751.2451.3550.25577,300
Feb 06, 202450.9651.2150.7851.1650.06417,000
Feb 05, 202451.2951.2950.6950.7949.70331,000
Feb 02, 202451.4951.6551.1351.4250.31343,100
Feb 01, 202451.1551.5850.8151.5850.47528,100
Jan 31, 202451.6651.7351.0251.1050.00517,900
Jan 30, 202451.4151.6351.1751.5950.48428,000
Jan 29, 202451.1951.3851.0251.3850.28479,900
Jan 26, 202451.2151.3351.0251.1750.07660,600
Jan 25, 202450.7851.1250.7351.1250.02542,300
Jan 24, 202451.1151.1250.4250.5049.41573,400
Jan 23, 202450.9051.0950.7550.9649.86392,600
Jan 23, 20240.373 Dividend
Jan 22, 202451.1851.4151.1051.2749.80381,700
Jan 19, 202451.1351.3350.7351.2249.75450,700
Jan 18, 202450.9951.0650.6651.0549.59604,800
Jan 17, 202451.0151.2550.7450.8849.42577,100
Jan 16, 202451.4051.4051.0551.2249.75318,800
Jan 12, 202451.6751.7451.3551.5150.04360,800
Jan 11, 202451.5751.6051.1751.4549.98504,600
Jan 10, 202451.3651.5951.3651.5450.07376,400
Jan 09, 202451.4151.4351.2551.4249.95270,000
Jan 08, 202451.1451.6351.1251.6250.14515,000
Jan 05, 202451.2351.5051.0051.2449.77305,700
Jan 04, 202451.2651.4751.2051.2349.76307,700
Jan 03, 202451.7451.7451.2051.2549.78511,900
Jan 02, 202451.4551.9251.4551.7950.31387,600
Dec 29, 202351.7451.8251.4751.6850.20283,000
Dec 28, 202351.6051.8051.6051.7450.26277,800
Dec 27, 202351.5951.7151.4451.7050.22319,000
Dec 26, 202351.4451.7251.3051.6150.13232,000
Dec 22, 202351.1951.5251.1951.3749.90413,200
Dec 21, 202351.3051.5351.0851.4950.02301,200
Dec 20, 202351.6351.7351.0051.0349.57322,300
Dec 19, 202351.6351.7851.5051.7250.24363,100
Dec 18, 202351.4451.6151.3251.4649.98418,200
Dec 15, 202351.7151.7151.2551.4049.93414,300
Dec 14, 202351.8351.9751.6251.7250.24463,500
Dec 13, 202350.7251.5450.6051.5350.06403,000
Dec 12, 202350.6450.7850.3850.7549.30328,400
Dec 11, 202350.2750.5350.2750.5249.07366,600
Dec 08, 202350.3350.4850.1650.2648.82235,900
Dec 07, 202350.2150.4150.0550.3448.90294,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...