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
2022-12-30 51.29 51.33 50.61 51.09 0.1M
2022-12-29 51.53 51.58 51.18 51.40 0.1M
2022-12-28 51.42 51.78 50.82 50.86 0.0M
2022-12-27 51.27 51.62 51.25 51.53 0.1M
2022-12-23 51.15 51.38 50.91 51.37 0.1M
2022-12-22 51.45 51.78 50.92 51.62 0.1M
2022-12-21 52.03 52.07 51.61 51.99 0.1M
2022-12-20 51.07 51.54 51.07 51.37 0.0M
2022-12-19 51.62 51.72 51.00 51.26 0.0M
2022-12-16 51.31 51.72 51.10 51.42 0.0M
2022-12-15 52.49 52.76 51.84 51.98 0.0M
2022-12-14 53.70 53.90 53.01 53.25 0.0M
2022-12-13 54.18 54.25 53.30 53.60 0.1M
2022-12-12 52.52 53.22 52.52 53.22 0.0M
2022-12-09 52.80 52.98 52.55 52.56 0.0M
2022-12-08 53.02 53.07 52.70 52.94 0.0M
2022-12-07 52.61 52.99 52.49 52.63 0.0M
2022-12-06 53.06 53.28 52.35 52.70 0.0M
2022-12-05 53.99 53.99 52.94 53.13 0.0M
2022-12-02 53.43 54.16 53.35 54.09 0.0M
2022-12-01 53.91 54.11 53.62 53.91 0.0M
2022-11-30 52.92 53.77 52.35 53.77 0.0M
2022-11-29 52.85 52.92 52.61 52.82 0.0M
2022-11-28 53.77 53.77 52.68 52.75 0.0M
2022-11-25 53.48 54.79 53.48 54.79 0.0M
2022-11-23 53.46 53.61 53.33 53.46 0.1M
2022-11-22 53.04 53.45 52.99 53.40 0.0M
2022-11-21 52.54 52.94 52.33 52.87 0.4M
2022-11-18 52.35 52.59 52.21 52.57 0.1M
2022-11-17 51.68 52.15 51.56 52.08 0.0M
2022-11-16 52.58 52.67 52.28 52.29 0.1M
2022-11-15 53.19 53.19 52.37 52.71 0.0M
2022-11-14 52.67 53.05 52.29 52.32 0.1M
2022-11-11 52.52 52.79 52.28 52.71 0.0M
2022-11-10 51.41 52.25 51.18 52.24 0.1M
2022-11-09 50.53 50.64 49.86 49.92 0.1M
2022-11-08 50.34 51.04 50.19 50.66 0.0M
2022-11-07 50.22 50.40 49.89 50.36 0.1M
2022-11-04 49.95 50.00 49.11 49.83 0.1M
2022-11-03 49.06 49.34 48.61 49.06 0.0M
2022-11-02 49.99 50.63 49.18 49.23 0.1M
2022-11-01 50.91 50.91 49.88 50.20 0.0M
2022-10-31 50.14 50.53 50.14 50.29 0.0M
2022-10-28 49.48 50.52 49.48 50.44 0.0M
2022-10-27 49.51 49.93 49.42 49.48 0.0M
2022-10-26 49.27 49.75 49.19 49.35 0.1M
2022-10-25 48.24 49.11 48.24 49.02 0.1M
2022-10-24 47.93 48.55 47.93 48.42 0.1M
2022-10-21 46.64 47.91 46.64 47.83 0.0M
2022-10-20 47.33 47.59 46.68 46.79 0.0M
2022-10-19 47.62 47.83 47.10 47.43 0.1M
2022-10-18 47.89 48.15 47.51 47.81 0.0M
2022-10-17 47.10 47.31 46.98 47.18 0.1M
2022-10-14 47.25 47.67 46.18 46.25 0.0M
2022-10-13 45.45 47.38 45.18 47.14 0.0M
2022-10-12 46.50 46.59 46.02 46.07 0.0M
2022-10-11 46.14 46.96 46.10 46.44 0.1M
2022-10-10 46.28 46.49 46.02 46.37 0.0M
2022-10-07 46.98 46.98 46.10 46.32 0.0M
2022-10-06 47.82 47.96 47.23 47.31 0.1M
2022-10-05 47.30 48.17 47.30 47.81 0.0M
2022-10-04 47.64 48.08 47.64 48.07 0.1M
2022-10-03 45.85 47.09 45.85 46.97 0.2M
2022-09-30 46.28 46.48 45.60 45.60 0.1M
2022-09-29 46.71 46.72 46.01 46.26 0.0M
2022-09-28 46.59 47.27 46.27 47.09 0.2M
2022-09-27 46.82 47.12 46.01 46.24 0.0M
2022-09-26 46.77 47.14 46.44 46.49 0.0M
2022-09-23 47.49 47.49 46.51 47.05 0.1M
2022-09-22 48.32 48.39 48.09 48.16 0.0M
2022-09-21 49.35 49.81 48.51 48.51 0.0M
2022-09-20 51.88 51.88 48.86 49.17 0.0M
2022-09-19 48.91 49.93 48.91 49.91 0.0M
2022-09-16 49.35 49.53 49.17 49.52 0.0M
2022-09-15 49.95 50.48 49.69 49.77 0.0M
2022-09-14 51.29 51.29 50.20 50.50 0.0M
2022-09-13 52.36 52.36 50.58 50.76 0.1M
2022-09-12 52.31 52.60 52.16 52.49 0.0M
2022-09-09 51.85 52.29 51.82 52.18 0.0M
2022-09-08 51.40 51.67 51.00 51.58 0.0M
2022-09-07 50.47 51.55 50.32 51.51 0.1M
2022-09-06 50.51 50.74 50.27 50.36 0.2M
2022-09-02 51.58 51.58 50.29 50.40 0.1M
2022-09-01 50.38 50.92 50.24 50.83 0.0M
2022-08-31 51.50 51.50 50.77 50.79 0.0M
2022-08-30 51.60 51.77 51.04 51.16 0.0M
2022-08-29 51.66 51.98 51.44 51.70 0.0M
2022-08-26 53.51 53.51 51.84 51.84 0.0M
2022-08-25 53.15 53.39 52.90 53.30 0.1M
2022-08-24 52.38 52.89 52.38 52.78 0.1M
2022-08-23 52.82 52.87 52.57 52.63 0.1M
2022-08-22 53.60 53.60 52.69 52.82 0.1M
2022-08-19 53.94 53.97 53.57 53.64 0.0M
2022-08-18 54.38 54.38 53.91 54.21 0.0M
2022-08-17 54.17 54.36 53.92 54.19 0.1M
2022-08-16 54.35 54.65 54.15 54.44 0.1M
2022-08-15 53.65 54.20 53.65 54.18 0.1M
2022-08-12 53.04 53.96 53.04 53.87 0.1M
2022-08-11 52.99 53.61 52.99 53.16 0.0M
2022-08-10 52.86 53.00 52.82 53.00 0.0M
2022-08-09 51.83 52.27 51.83 52.12 0.1M
2022-08-08 52.12 52.67 52.12 52.29 0.0M
2022-08-05 51.34 52.08 51.34 51.98 0.0M
2022-08-04 52.09 52.16 51.86 51.94 0.0M
2022-08-03 53.23 53.23 51.57 52.01 0.1M
2022-08-02 51.90 52.31 51.67 51.74 0.1M
2022-08-01 51.69 52.32 51.69 52.13 0.0M
2022-07-29 51.95 52.31 51.73 52.22 0.1M
2022-07-28 51.28 51.86 50.99 51.72 0.1M
2022-07-27 51.38 51.38 50.45 51.09 0.0M
2022-07-26 50.74 50.74 50.36 50.65 0.0M
2022-07-25 50.79 50.79 50.39 50.67 0.0M
2022-07-22 50.58 50.79 50.19 50.42 0.0M
2022-07-21 50.03 50.34 49.82 50.34 0.2M
2022-07-20 50.21 50.21 49.78 50.06 0.0M
2022-07-19 49.69 50.04 49.31 50.00 0.1M
2022-07-18 49.46 49.78 48.80 48.90 0.1M
2022-07-15 49.05 49.49 49.02 49.29 0.1M
2022-07-14 48.84 48.84 48.18 48.71 0.0M
2022-07-13 48.94 49.24 48.70 48.93 0.0M
2022-07-12 49.15 49.75 49.04 49.23 0.0M
2022-07-11 49.13 49.64 49.13 49.44 0.1M
2022-07-08 49.56 49.87 49.46 49.51 0.0M
2022-07-07 49.61 49.95 49.59 49.86 0.0M
2022-07-06 49.44 49.76 49.15 49.45 0.0M
2022-07-05 48.87 49.29 48.45 49.28 0.1M
2022-07-01 48.75 49.73 48.75 49.69 0.0M
2022-06-30 49.18 49.38 48.61 49.11 0.0M
2022-06-29 49.22 49.40 49.09 49.26 0.0M
2022-06-28 50.00 50.50 49.29 49.29 0.1M
2022-06-27 50.19 50.19 49.87 50.01 0.0M
2022-06-24 49.25 49.98 49.00 49.97 0.1M
2022-06-23 48.67 49.20 48.67 49.18 0.2M
2022-06-22 48.23 49.05 48.21 48.71 0.0M
2022-06-21 48.11 48.77 48.11 48.64 0.0M
2022-06-17 48.18 48.20 47.38 47.75 0.0M
2022-06-16 48.34 48.34 47.55 47.78 0.0M
2022-06-15 48.95 49.39 48.45 48.96 0.1M
2022-06-14 49.00 49.43 46.55 48.81 0.2M
2022-06-13 49.66 49.83 49.02 49.21 0.3M
2022-06-10 51.56 51.56 50.74 50.78 0.0M
2022-06-09 52.76 52.82 51.79 51.79 0.0M
2022-06-08 52.87 53.17 52.66 52.70 0.0M
2022-06-07 52.31 53.37 52.31 53.31 0.1M
2022-06-06 53.06 53.23 52.86 52.98 0.1M
2022-06-03 52.86 53.02 52.71 52.78 0.1M
2022-06-02 52.35 53.09 52.17 53.09 0.1M
2022-06-01 53.28 53.28 52.08 52.45 0.0M
2022-05-31 53.55 53.55 52.69 53.02 0.1M
2022-05-27 52.70 53.62 52.70 53.56 0.0M
2022-05-26 52.57 52.88 52.44 52.67 0.1M
2022-05-25 51.46 52.07 51.46 51.91 0.0M
2022-05-24 51.47 51.85 50.91 51.72 0.0M
2022-05-23 51.26 51.69 51.11 51.53 0.1M
2022-05-20 51.58 51.58 49.87 50.89 0.1M
2022-05-19 50.96 51.20 50.26 50.74 0.1M
2022-05-18 52.55 52.55 51.01 51.08 0.1M
2022-05-17 53.62 55.80 52.70 53.35 0.1M
2022-05-16 52.54 52.93 52.25 52.61 0.0M
2022-05-13 52.65 52.68 52.18 52.54 0.0M
2022-05-12 51.19 52.04 51.19 51.89 0.0M
2022-05-11 52.16 52.64 51.48 51.53 0.2M
2022-05-10 53.32 53.32 51.51 51.91 0.1M
2022-05-09 53.08 53.08 52.26 52.39 0.1M
2022-05-06 53.44 53.56 52.42 53.13 0.0M
2022-05-05 54.60 54.60 52.87 53.20 0.0M
2022-05-04 52.98 54.65 52.61 54.58 0.1M
2022-05-03 52.55 53.45 52.55 53.05 0.0M
2022-05-02 53.39 53.39 51.80 52.71 0.1M
2022-04-29 54.11 54.42 52.92 53.36 0.0M
2022-04-28 54.25 54.76 53.85 54.65 0.0M
2022-04-27 54.31 54.79 54.05 54.25 0.0M
2022-04-26 54.59 56.14 53.97 53.98 0.0M
2022-04-25 54.36 54.86 53.75 54.74 0.0M
2022-04-22 56.10 56.10 54.75 54.78 0.1M
2022-04-21 57.02 57.02 56.06 56.06 0.1M
2022-04-20 56.40 56.59 56.16 56.45 0.1M
2022-04-19 55.18 55.84 55.04 55.81 0.1M
2022-04-18 55.48 55.48 54.80 54.94 0.0M
2022-04-14 55.74 55.74 55.25 55.26 0.0M
2022-04-13 55.09 55.55 55.08 55.53 0.0M
2022-04-12 55.40 55.82 55.06 55.25 0.0M
2022-04-11 55.68 55.93 55.22 55.29 0.0M
2022-04-08 55.69 56.01 55.60 55.74 0.0M
2022-04-07 55.20 55.82 54.99 55.67 0.0M
2022-04-06 54.88 55.35 54.68 55.32 0.1M
2022-04-05 55.14 55.50 54.92 54.92 0.0M
2022-04-04 54.87 55.21 54.67 55.04 0.1M
2022-04-01 54.84 55.25 54.74 55.12 0.1M
2022-03-31 55.53 55.53 54.81 54.81 0.0M
2022-03-30 55.46 55.53 55.28 55.43 0.0M
2022-03-29 55.46 55.57 55.11 55.46 0.1M
2022-03-28 55.02 55.02 54.50 54.85 0.0M
2022-03-25 54.55 54.96 54.55 54.76 0.1M
2022-03-24 54.34 54.85 54.34 54.85 0.1M
2022-03-23 54.84 54.93 54.25 54.40 0.1M
2022-03-22 54.55 54.97 54.55 54.71 0.0M
2022-03-21 54.89 54.89 54.25 54.65 0.1M
2022-03-18 54.25 54.54 53.86 54.48 0.0M
2022-03-17 53.77 54.32 53.66 54.25 0.1M
2022-03-16 53.85 53.92 52.76 53.66 0.1M
2022-03-15 52.86 53.35 52.76 53.18 0.1M
2022-03-14 52.42 53.14 52.37 52.58 0.0M
2022-03-11 53.31 53.31 52.25 52.25 0.1M
2022-03-10 52.68 54.41 52.36 52.79 0.0M
2022-03-09 53.29 53.41 52.86 52.91 0.0M
2022-03-08 52.77 55.00 52.27 52.29 0.1M
2022-03-07 54.05 54.05 52.93 52.93 0.0M
2022-03-04 53.42 54.05 53.28 54.05 0.0M
2022-03-03 54.41 54.41 53.65 54.02 0.1M
2022-03-02 53.13 53.95 53.08 53.78 0.0M
2022-03-01 53.45 54.34 52.47 52.57 0.1M
2022-02-28 52.95 53.67 52.87 53.24 0.1M
2022-02-25 52.93 53.82 52.55 53.73 0.0M
2022-02-24 51.51 52.36 51.18 52.15 0.1M
2022-02-23 53.45 53.45 52.28 52.40 0.1M
2022-02-22 53.54 53.54 52.65 53.02 0.1M
2022-02-18 53.40 53.70 53.11 53.42 0.0M
2022-02-17 53.98 53.98 53.24 53.24 0.1M
2022-02-16 54.15 54.33 53.73 54.11 0.2M
2022-02-15 53.69 54.31 53.28 54.07 0.1M
2022-02-14 54.09 54.09 53.16 53.55 0.1M
2022-02-11 54.81 54.81 53.80 53.81 0.0M
2022-02-10 54.47 55.40 54.25 54.44 0.1M
2022-02-09 55.31 55.46 55.16 55.37 0.0M
2022-02-08 54.59 54.97 54.28 54.82 0.0M
2022-02-07 54.32 54.84 54.01 54.49 0.0M
2022-02-04 54.61 54.86 54.03 54.59 0.0M
2022-02-03 55.40 55.50 55.14 55.24 0.1M
2022-02-02 55.21 55.64 55.03 55.59 0.1M
2022-02-01 55.01 55.16 54.51 55.11 0.1M
2022-01-31 54.28 54.87 54.03 54.86 0.1M
2022-01-28 53.47 54.38 53.00 54.38 0.1M
2022-01-27 53.77 54.68 53.48 53.77 0.1M
2022-01-26 54.58 54.70 53.31 53.70 0.1M
2022-01-25 54.37 55.13 53.20 54.23 0.1M
2022-01-24 54.17 54.79 53.10 54.72 0.1M
2022-01-21 55.00 55.28 54.39 54.57 0.2M
2022-01-20 56.15 56.18 55.00 55.05 0.1M
2022-01-19 56.01 56.37 55.76 55.81 0.1M
2022-01-18 56.42 56.42 55.73 55.96 0.2M
2022-01-14 57.62 58.70 56.12 56.66 0.1M
2022-01-13 57.92 57.92 56.68 56.92 0.1M
2022-01-12 57.39 57.39 56.77 57.01 0.2M
2022-01-11 56.68 56.99 56.17 56.99 0.0M
2022-01-10 56.50 56.88 56.28 56.68 0.1M
2022-01-07 56.84 57.21 56.84 57.07 0.0M
2022-01-06 57.15 57.35 56.98 57.07 0.1M
2022-01-05 57.13 57.98 57.13 57.27 0.1M
2022-01-04 57.14 57.57 57.11 57.45 0.1M
2022-01-03 57.65 57.65 56.53 56.94 0.1M