KNGZ - First Trust S&P 500 Diversified Dividend Aristocrats ETF
IEX Last Trade
32.75
-0.330 -1.008%
Share volume: 0
Last Updated: Thu 26 Dec 2024 09:01:47 PM CET
PREVIOUS CLOSE
CHG
CHG%
$33.08
-0.33
-1.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 192 | $192.00 |
| 12/23/2024 | $32.39 | $32.39 | $32.51 | $32.51 | $32.28 | $32.28 | $32.51 | $32.51 | 2,676 | $2,676.00 |
| 12/20/2024 | $32.53 | $32.53 | $32.57 | $32.57 | $32.37 | $32.37 | $32.37 | $32.37 | 2,448 | $2,448.00 |
| 12/19/2024 | $32.23 | $32.23 | $32.23 | $32.23 | $32.02 | $32.02 | $32.02 | $32.02 | 2,909 | $2,909.00 |
| 12/18/2024 | $33.01 | $33.01 | $33.06 | $33.06 | $32.13 | $32.13 | $32.13 | $32.13 | 39,563 | $39,563.00 |
| 12/17/2024 | $32.98 | $32.98 | $33.11 | $33.11 | $32.88 | $32.88 | $32.89 | $32.89 | 87,476 | $87,476.00 |
| 12/16/2024 | $33.41 | $33.41 | $33.41 | $33.41 | $33.19 | $33.19 | $33.19 | $33.19 | 20,663 | $20,663.00 |
| 12/13/2024 | $33.59 | $33.59 | $33.59 | $33.59 | $33.37 | $33.37 | $33.42 | $33.42 | 1,200 | $1,200.00 |