Stock listing
NASDAQ:KNGZ First Trust S&P 500 Diversified Dividend Aristocrats ETF Stock
Follow First Trust S&P 500 Diversified Dividend Aristocrats ETF into a list and get an email when it puts out news.
Share price · NASDAQ:KNGZ
$42.33 USD +0.65 (+1.6%)
Close on Oct 20, 2026
- Day range
- $42.25 – $42.37 USDOct 20, 2026
- Volume
- 4,453 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:KNGZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.33 | +0.653 | +1.6% | $42.25 | $42.37 | $42.25 | 4,453 | |
| $41.67 | +0.005 | 0.0% | $41.67 | $41.74 | $41.67 | 2,873 | |
| $41.67 | -0.153 | -0.4% | $42.11 | $42.11 | $41.65 | 1,813 | |
| $41.82 | +0.715 | +1.7% | $41.52 | $41.87 | $41.52 | 3,091 | |
| $41.11 | -0.277 | -0.7% | $41.06 | $41.11 | $40.95 | 1,967 | |
| $41.38 | +0.245 | +0.6% | $41.29 | $41.49 | $41.22 | 1,400 | |
| $41.14 | +0.092 | +0.2% | $40.99 | $41.14 | $40.99 | 4,449 | |
| $41.05 | -0.209 | -0.5% | $41.02 | $41.11 | $41.02 | 500 | |
| $41.26 | +0.307 | +0.7% | $40.91 | $41.26 | $40.74 | 2,900 | |
| $40.95 | -0.237 | -0.6% | $40.86 | $41.02 | $40.86 | 3,800 | |
| $41.19 | +0.171 | +0.4% | $41.35 | $41.35 | $41.18 | 4,300 | |
| $41.01 | -0.122 | -0.3% | $41.08 | $41.08 | $40.91 | 3,000 | |
| $41.14 | +0.127 | +0.3% | $41.27 | $41.27 | $41.13 | 2,000 | |
| $41.01 | +0.48 | +1.2% | $40.96 | $41.14 | $40.91 | 1,700 | |
| $40.53 | -0.009 | 0.0% | $40.77 | $40.77 | $40.53 | 1,600 | |
| $40.54 | -0.149 | -0.4% | $40.51 | $40.58 | $40.51 | 7,700 | |
| $40.69 | -0.422 | -1.0% | $40.52 | $40.70 | $40.51 | 2,800 | |
| $41.11 | +0.314 | +0.8% | $40.93 | $41.18 | $40.91 | 6,000 | |
| $40.80 | -0.645 | -1.6% | $41.13 | $41.13 | $40.73 | 5,800 | |
| $41.44 | -0.245 | -0.6% | $41.42 | $41.67 | $41.40 | 1,900 | |
| $41.69 | -0.055 | -0.1% | $41.63 | $41.69 | $41.59 | 1,100 | |
| $41.74 | +0.209 | +0.5% | $41.70 | $41.78 | $41.62 | 4,800 | |
| $41.53 | -0.384 | -0.9% | $41.59 | $41.62 | $41.46 | 40,500 | |
| $41.92 | +0.375 | +0.9% | $41.84 | $41.92 | $41.82 | 2,300 | |
| $41.54 | -0.643 | -1.5% | $42.17 | $42.17 | $41.42 | 3,900 | |
| $42.18 | -0.212 | -0.5% | $42.41 | $42.41 | $42.18 | 800 | |
| $42.40 | -0.028 | -0.1% | $42.12 | $42.46 | $42.12 | 1,400 | |
| $42.42 | +0.698 | +1.7% | $42.30 | $42.42 | $42.30 | 1,400 | |
| $41.73 | -0.24 | -0.6% | $41.72 | $41.73 | $41.72 | 300 | |
| $41.97 | -0.14 | -0.3% | $42.00 | $42.00 | $41.86 | 2,600 | |
| $42.11 | -0.39 | -0.9% | $42.20 | $42.22 | $42.09 | 2,800 | |
| $42.50 | -0.174 | -0.4% | $42.53 | $42.53 | $42.32 | 37,800 | |
| $42.67 | +0.359 | +0.8% | $42.31 | $43.06 | $42.17 | 17,900 | |
| $42.31 | +0.249 | +0.6% | $42.37 | $42.48 | $42.31 | 1,100 | |
| $42.06 | -0.349 | -0.8% | $42.06 | $42.06 | $42.06 | 700 | |
| $42.41 | -0.195 | -0.5% | $42.39 | $42.50 | $42.39 | 2,600 | |
| $42.61 | +0.007 | 0.0% | $42.65 | $42.65 | $42.53 | 3,500 | |
| $42.60 | -0.152 | -0.4% | $42.30 | $42.71 | $42.30 | 6,600 | |
| $42.75 | +0.16 | +0.4% | $42.58 | $42.75 | $42.58 | 1,800 | |
| $42.59 | +0.058 | +0.1% | $42.54 | $42.59 | $42.45 | 4,200 | |
| $42.53 | -0.056 | -0.1% | $42.47 | $42.53 | $42.47 | 900 | |
| $42.59 | +0.299 | +0.7% | $42.49 | $42.59 | $42.49 | 1,300 | |
| $42.29 | -0.361 | -0.8% | $42.61 | $42.61 | $42.29 | 1,000 | |
| $42.65 | +0.241 | +0.6% | $42.79 | $42.95 | $42.65 | 5,100 | |
| $42.41 | -0.073 | -0.2% | $42.55 | $42.55 | $42.40 | 3,900 | |
| $42.48 | -0.438 | -1.0% | $42.65 | $42.69 | $42.47 | 12,000 | |
| $42.92 | -0.09 | -0.2% | $42.93 | $42.98 | $42.92 | 5,800 | |
| $43.01 | +0.419 | +1.0% | $42.84 | $43.01 | $42.84 | 11,800 | |
| $42.59 | +0.011 | 0.0% | $42.82 | $42.82 | $42.21 | 17,500 | |
| $42.58 | +0.025 | +0.1% | $42.65 | $42.65 | $42.55 | 7,300 | |
| $42.56 | -0.066 | -0.2% | $42.64 | $42.66 | $42.53 | 7,900 | |
| $42.62 | +0.721 | +1.7% | $42.14 | $42.65 | $42.14 | 7,300 | |
| $41.90 | -0.127 | -0.3% | $41.95 | $42.00 | $41.88 | 4,000 | |
| $42.03 | -0.194 | -0.5% | $42.07 | $42.14 | $41.83 | 10,800 | |
| $42.22 | +0.973 | +2.4% | $41.42 | $42.33 | $41.42 | 7,600 | |
| $41.25 | +0.346 | +0.8% | $41.04 | $41.30 | $41.04 | 8,400 | |
| $40.90 | +0.026 | +0.1% | $40.84 | $40.96 | $40.76 | 7,100 | |
| $40.88 | -0.307 | -0.7% | $40.84 | $40.88 | $40.84 | 1,900 | |
| $41.18 | -0.414 | -1.0% | $41.46 | $41.58 | $41.12 | 9,400 | |
| $41.60 | +0.552 | +1.3% | $41.30 | $41.70 | $41.30 | 14,000 | |
| $41.05 | +0.415 | +1.0% | $40.97 | $41.09 | $40.92 | 5,100 | |
| $40.63 | +0.463 | +1.2% | $40.60 | $40.63 | $40.60 | 400 | |
| $40.17 | -0.456 | -1.1% | $40.17 | $40.17 | $40.17 | 400 | |
| $40.62 | +0.093 | +0.2% | $40.74 | $40.74 | $40.62 | 6,300 | |
| $40.53 | +0.234 | +0.6% | $40.42 | $40.53 | $40.42 | 4,900 | |
| $40.30 | -0.289 | -0.7% | $40.51 | $40.53 | $40.30 | 6,300 |
- Ticker
- NASDAQ:KNGZ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
First Trust S&P 500 Diversified Dividend Aristocrats ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust S&P 500 Diversified Dividend Aristocrats ETF.