FT Cboe Vest S&P 500® Dividend Aristocrats Target Income ETF

KNG
🏛️ usa →
49.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.12 57.35 56.96 57.22 0.0M
2021-12-30 57.37 57.37 56.95 56.98 0.1M
2021-12-29 57.07 57.17 56.84 57.10 0.1M
2021-12-28 58.43 60.00 56.70 56.85 0.1M
2021-12-27 57.72 58.84 56.05 56.73 0.1M
2021-12-23 56.06 56.19 55.75 56.04 0.2M
2021-12-22 55.78 56.15 55.64 56.09 0.1M
2021-12-21 55.69 55.86 55.48 55.78 0.0M
2021-12-20 56.15 56.15 54.77 55.26 0.0M
2021-12-17 56.86 62.55 55.80 55.88 0.1M
2021-12-16 57.12 57.13 56.61 56.86 0.1M
2021-12-15 56.38 56.64 55.93 56.64 0.1M
2021-12-14 56.83 56.83 56.00 56.18 0.0M
2021-12-13 56.34 56.61 56.04 56.55 0.0M
2021-12-10 56.02 56.39 56.00 56.37 0.0M
2021-12-09 56.04 56.16 55.75 55.94 0.0M
2021-12-08 56.22 56.25 55.77 56.03 0.2M
2021-12-07 55.52 56.19 55.52 55.95 0.1M
2021-12-06 55.18 55.81 55.18 55.46 0.0M
2021-12-03 54.73 54.82 54.27 54.73 0.1M
2021-12-02 53.70 54.89 53.70 54.59 0.0M
2021-12-01 54.51 54.92 53.55 53.55 0.1M
2021-11-30 58.29 58.29 53.80 53.86 0.1M
2021-11-29 55.40 55.62 55.06 55.36 0.0M
2021-11-26 55.36 55.36 55.00 55.03 0.0M
2021-11-24 56.13 56.13 55.83 56.09 0.0M
2021-11-23 56.21 57.06 55.87 56.24 0.0M
2021-11-22 56.11 56.45 55.92 56.02 0.0M
2021-11-19 55.95 56.00 55.84 55.93 0.0M
2021-11-18 56.39 56.39 55.80 55.97 0.0M
2021-11-17 56.43 56.43 56.02 56.19 0.0M
2021-11-16 56.43 56.58 56.32 56.38 0.0M
2021-11-15 56.55 56.63 56.09 56.28 0.2M
2021-11-12 55.82 56.27 55.82 56.24 0.0M
2021-11-11 56.01 56.01 55.78 55.92 0.0M
2021-11-10 55.78 55.99 55.65 55.87 0.0M
2021-11-09 56.01 56.01 55.73 55.90 0.0M
2021-11-08 56.08 56.09 55.67 55.91 0.0M
2021-11-05 55.76 56.21 55.66 55.92 0.0M
2021-11-04 55.85 55.91 55.46 55.60 0.0M
2021-11-03 55.37 55.75 55.30 55.74 0.0M
2021-11-02 55.14 55.48 55.03 55.41 0.0M
2021-11-01 55.14 55.14 54.82 55.07 0.0M
2021-10-29 54.75 55.00 54.67 54.85 0.0M
2021-10-28 54.16 54.84 54.16 54.84 0.0M
2021-10-27 54.61 54.76 54.19 54.26 0.0M
2021-10-26 54.91 54.91 54.59 54.79 0.0M
2021-10-25 54.27 54.80 54.27 54.71 0.0M
2021-10-22 54.44 54.63 54.37 54.54 0.0M
2021-10-21 54.10 54.37 54.09 54.37 0.0M
2021-10-20 54.38 54.43 54.02 54.39 0.0M
2021-10-19 53.82 53.97 53.71 53.96 0.0M
2021-10-18 53.72 53.81 53.34 53.51 0.1M
2021-10-15 53.91 54.13 53.76 53.82 0.1M
2021-10-14 53.19 53.69 53.00 53.62 0.0M
2021-10-13 52.80 52.80 52.14 52.73 0.0M
2021-10-12 52.83 52.88 52.39 52.63 0.1M
2021-10-11 52.89 53.21 52.64 52.64 0.0M
2021-10-08 53.13 53.13 52.77 52.82 0.0M
2021-10-07 53.09 53.39 52.83 52.83 0.0M
2021-10-06 52.14 52.58 51.73 52.57 0.0M
2021-10-05 52.06 52.65 52.06 52.38 0.0M
2021-10-04 51.89 52.52 51.79 52.06 0.0M
2021-10-01 52.14 52.47 51.51 52.18 0.0M
2021-09-30 53.10 53.10 51.83 51.83 0.0M
2021-09-29 52.77 52.98 52.46 52.76 0.0M
2021-09-28 52.81 53.09 52.32 52.48 0.0M
2021-09-27 53.40 53.56 53.16 53.18 0.0M
2021-09-24 52.94 53.38 52.94 53.18 0.0M
2021-09-23 52.98 53.86 52.98 53.14 0.1M
2021-09-22 52.97 54.94 52.97 53.14 0.0M
2021-09-21 53.60 53.60 52.82 52.82 0.0M
2021-09-20 52.72 53.23 52.45 53.02 0.0M
2021-09-17 54.39 54.39 53.73 53.75 0.0M
2021-09-16 54.58 54.58 54.05 54.22 0.0M
2021-09-15 54.10 54.64 54.10 54.37 0.1M
2021-09-14 54.79 54.79 53.98 54.04 0.0M
2021-09-13 54.55 54.84 54.17 54.43 0.0M
2021-09-10 54.95 54.95 54.33 54.36 0.0M
2021-09-09 55.12 55.18 54.64 54.65 0.0M
2021-09-08 54.74 55.09 54.58 55.02 0.0M
2021-09-07 55.47 56.78 54.68 54.70 0.0M
2021-09-03 55.49 55.56 55.31 55.38 0.0M
2021-09-02 55.38 55.98 55.38 55.62 0.1M
2021-09-01 55.56 55.56 55.07 55.33 0.1M
2021-08-31 55.48 55.48 55.25 55.40 0.0M
2021-08-30 55.51 55.54 55.26 55.38 0.0M
2021-08-27 55.10 55.33 55.06 55.29 0.0M
2021-08-26 55.16 55.16 54.92 54.92 0.0M
2021-08-25 55.06 55.43 54.96 55.30 0.0M
2021-08-24 55.28 55.28 55.07 55.10 0.0M
2021-08-23 55.42 55.63 55.10 55.10 0.1M
2021-08-20 54.49 55.09 54.49 55.01 0.0M
2021-08-19 54.46 54.76 54.40 54.64 0.0M
2021-08-18 55.34 55.35 54.71 54.71 0.0M
2021-08-17 55.76 56.76 54.96 55.35 0.1M
2021-08-16 55.22 55.76 55.18 55.76 0.0M
2021-08-13 55.30 55.54 55.30 55.54 0.0M
2021-08-12 55.58 55.58 55.10 55.37 0.0M
2021-08-11 55.24 55.40 55.09 55.40 0.0M
2021-08-10 54.58 55.08 54.45 54.96 0.1M
2021-08-09 54.36 54.53 54.31 54.50 0.0M
2021-08-06 54.57 54.65 54.47 54.58 0.0M
2021-08-05 54.49 54.51 54.16 54.35 0.0M
2021-08-04 54.68 54.68 54.18 54.24 0.1M
2021-08-03 54.50 54.77 54.07 54.75 0.0M
2021-08-02 54.62 54.85 54.26 54.26 0.0M
2021-07-30 54.49 54.70 54.36 54.43 0.0M
2021-07-29 54.42 54.63 54.27 54.60 0.0M
2021-07-28 54.39 54.39 53.87 54.01 0.1M
2021-07-27 54.19 54.30 53.69 54.26 0.0M
2021-07-26 54.15 54.17 53.89 54.17 0.1M
2021-07-23 54.02 54.09 53.60 54.05 0.0M
2021-07-22 54.30 54.30 53.44 53.56 0.0M
2021-07-21 53.61 54.02 53.61 53.82 0.0M
2021-07-20 53.03 53.75 52.98 53.57 0.0M
2021-07-19 53.25 53.25 52.33 52.80 0.1M
2021-07-16 54.17 54.17 53.55 53.60 0.0M
2021-07-15 53.60 53.93 53.60 53.84 0.0M
2021-07-14 54.09 54.09 53.55 53.75 0.0M
2021-07-13 54.04 54.04 53.57 53.67 0.0M
2021-07-12 53.54 54.15 53.54 54.09 0.0M
2021-07-09 53.55 53.90 53.55 53.90 0.0M
2021-07-08 53.37 53.53 52.97 53.25 0.1M
2021-07-07 53.45 53.84 53.36 53.77 0.0M
2021-07-06 53.75 53.75 52.92 53.36 0.1M
2021-07-02 53.49 53.94 53.49 53.69 0.0M
2021-07-01 53.75 54.45 53.38 53.60 0.1M
2021-06-30 53.18 53.35 53.13 53.34 0.0M
2021-06-29 53.49 53.50 53.12 53.18 0.0M
2021-06-28 53.23 53.30 53.09 53.25 0.0M
2021-06-25 53.15 53.43 53.08 53.41 0.0M
2021-06-24 52.83 53.13 52.83 53.06 0.0M
2021-06-23 53.80 53.80 53.26 53.26 0.1M
2021-06-22 53.55 53.69 53.21 53.56 0.0M
2021-06-21 52.61 53.47 52.61 53.44 0.0M
2021-06-18 53.15 53.15 52.41 52.41 0.1M
2021-06-17 53.97 53.99 53.08 53.43 0.0M
2021-06-16 54.54 54.54 53.89 53.98 0.0M
2021-06-15 54.44 54.61 54.22 54.48 0.0M
2021-06-14 56.20 56.20 54.08 54.34 0.0M
2021-06-11 54.69 54.70 54.48 54.64 0.0M
2021-06-10 54.79 54.79 54.50 54.60 0.0M
2021-06-09 54.94 54.94 54.53 54.53 0.1M
2021-06-08 54.88 54.88 54.50 54.77 0.0M
2021-06-07 54.95 54.95 54.59 54.76 0.0M
2021-06-04 55.00 55.01 54.73 54.98 0.0M
2021-06-03 54.64 54.78 54.44 54.78 0.0M
2021-06-02 54.90 54.90 54.41 54.74 0.0M
2021-06-01 54.97 54.97 54.50 54.59 0.0M
2021-05-28 54.47 54.61 54.44 54.52 0.0M
2021-05-27 54.71 54.71 54.36 54.47 0.0M
2021-05-26 54.48 54.48 54.02 54.24 0.0M
2021-05-25 54.57 54.57 54.14 54.15 0.1M
2021-05-24 54.79 54.79 54.22 54.38 0.1M
2021-05-21 54.53 54.56 54.17 54.24 0.0M
2021-05-20 53.95 54.38 53.79 54.18 0.0M
2021-05-19 53.77 53.87 53.11 53.72 0.0M
2021-05-18 54.35 54.43 54.01 54.01 0.0M
2021-05-17 54.20 54.71 54.20 54.55 0.0M
2021-05-14 54.86 54.86 54.46 54.68 0.0M
2021-05-13 53.78 54.49 53.42 54.33 0.1M
2021-05-12 54.74 54.74 53.37 53.37 0.1M
2021-05-11 55.01 55.01 54.14 54.43 0.0M
2021-05-10 55.15 55.70 55.10 55.19 0.1M
2021-05-07 54.96 54.96 54.39 54.90 0.1M
2021-05-06 54.48 54.56 54.08 54.56 0.0M
2021-05-05 54.16 54.35 53.90 54.27 0.0M
2021-05-04 53.64 54.09 53.62 54.09 0.0M
2021-05-03 53.23 54.02 53.23 53.79 0.0M
2021-04-30 53.18 53.27 53.03 53.17 0.0M
2021-04-29 53.35 53.54 53.24 53.50 0.1M
2021-04-28 53.19 53.19 52.89 52.89 0.2M
2021-04-27 54.34 54.34 52.62 52.98 0.0M
2021-04-26 53.44 53.44 52.82 52.90 0.0M
2021-04-23 52.98 53.24 52.74 53.08 0.1M
2021-04-22 53.03 53.20 52.75 52.79 0.0M
2021-04-21 52.80 53.20 52.60 53.15 0.0M
2021-04-20 52.59 52.59 52.35 52.55 0.0M
2021-04-19 52.43 52.53 52.33 52.49 0.0M
2021-04-16 52.58 52.62 52.42 52.52 0.0M
2021-04-15 51.96 52.19 51.94 52.19 0.0M
2021-04-14 52.69 52.69 51.78 51.81 0.0M
2021-04-13 52.12 52.12 51.62 51.74 0.0M
2021-04-12 52.69 52.74 51.83 52.00 0.0M
2021-04-09 51.66 51.81 51.44 51.81 0.1M
2021-04-08 51.85 51.85 51.33 51.40 0.0M
2021-04-07 51.45 51.72 51.42 51.55 0.0M
2021-04-06 51.88 51.89 51.69 51.74 0.0M
2021-04-05 51.74 51.90 51.46 51.78 0.0M
2021-04-01 51.57 51.57 50.31 51.12 0.1M
2021-03-31 51.11 51.43 51.05 51.10 0.0M
2021-03-30 51.33 51.51 51.19 51.19 0.0M
2021-03-29 52.29 52.29 51.12 51.47 0.0M
2021-03-26 50.99 51.49 50.78 51.49 0.0M
2021-03-25 50.35 50.61 49.64 50.50 0.0M
2021-03-24 50.94 51.00 50.43 50.43 0.0M
2021-03-23 50.48 50.60 50.12 50.24 0.0M
2021-03-22 50.21 50.65 50.15 50.57 0.0M
2021-03-19 50.40 50.80 50.40 50.44 0.0M
2021-03-18 50.80 51.08 50.63 50.66 0.0M
2021-03-17 50.81 50.98 50.61 50.86 0.0M
2021-03-16 52.63 52.63 50.71 50.79 0.0M
2021-03-15 50.65 51.10 50.62 51.10 0.0M
2021-03-12 50.65 50.82 50.64 50.82 0.0M
2021-03-11 50.86 50.86 50.34 50.39 0.0M
2021-03-10 49.87 50.65 49.87 50.45 0.0M
2021-03-09 52.35 52.35 49.02 49.75 0.0M
2021-03-08 49.44 50.35 49.44 49.95 0.0M
2021-03-05 48.61 49.38 48.10 49.35 0.0M
2021-03-04 48.71 48.82 47.51 47.92 0.0M
2021-03-03 48.87 49.17 48.70 48.76 0.0M
2021-03-02 48.90 49.11 48.73 48.90 0.0M
2021-03-01 48.83 49.20 48.82 48.84 0.0M
2021-02-26 49.11 49.11 48.14 48.14 0.0M
2021-02-25 49.30 49.37 48.48 48.64 0.0M
2021-02-24 48.86 49.33 48.84 49.30 0.0M
2021-02-23 48.52 48.93 48.52 48.86 0.0M
2021-02-22 48.47 48.85 48.40 48.74 0.0M
2021-02-19 48.64 48.69 48.48 48.48 0.0M
2021-02-18 48.37 48.58 48.33 48.48 0.0M
2021-02-17 48.42 48.59 48.40 48.58 0.0M
2021-02-16 48.52 48.86 48.51 48.54 0.0M
2021-02-12 48.58 48.71 48.50 48.71 0.0M
2021-02-11 48.63 48.81 48.41 48.53 0.0M
2021-02-10 48.97 48.97 48.44 48.66 0.0M
2021-02-09 48.61 48.62 48.53 48.53 0.0M
2021-02-08 48.41 48.55 48.41 48.55 0.0M
2021-02-05 48.67 48.67 48.09 48.22 0.0M
2021-02-04 47.49 47.88 47.46 47.80 0.0M
2021-02-03 47.40 47.52 47.40 47.52 0.0M
2021-02-02 47.31 47.64 47.31 47.45 0.0M
2021-02-01 47.00 47.09 46.74 47.08 0.0M
2021-01-29 47.68 47.68 46.60 46.69 0.0M
2021-01-28 47.72 48.18 47.68 47.73 0.0M
2021-01-27 47.70 47.77 47.03 47.36 0.0M
2021-01-26 48.50 48.50 48.07 48.12 0.0M
2021-01-25 48.09 48.13 47.74 48.13 0.0M
2021-01-22 47.82 48.11 47.82 48.09 0.0M
2021-01-21 48.43 48.43 48.13 48.22 0.0M
2021-01-20 48.47 48.57 48.23 48.56 0.0M
2021-01-19 48.94 48.94 48.34 48.38 0.0M
2021-01-15 48.03 48.31 47.89 48.22 0.0M
2021-01-14 48.79 48.79 48.50 48.53 0.0M
2021-01-13 49.10 49.10 48.52 48.57 0.0M
2021-01-12 48.72 48.81 48.32 48.81 0.0M
2021-01-11 48.36 48.53 48.33 48.37 0.0M
2021-01-08 48.49 48.49 48.05 48.47 0.0M
2021-01-07 48.49 48.54 48.33 48.51 0.0M
2021-01-06 47.55 48.52 47.55 48.29 0.0M
2021-01-05 46.97 47.37 46.85 47.22 0.0M
2021-01-04 47.80 47.80 46.69 46.90 0.0M