First Trust VI S&P 500 Diversified Dividend Aristocrats ETF Historical Data - KNGZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.36	-1.06038291605	33.95	34.1566	33.66	38399	33.68288591	SP
4	-0.43	-1.26396237507	34.02	34.9064	33.66	13592	33.88524351	SP
12	1.8888	5.95813407694	31.7012	34.9064	31.5956	6250	33.76476704	SP
26	2.9	9.44933202998	30.69	34.9064	30.5785	4937	32.88339078	SP
52	6.18	22.5465158701	27.41	34.9064	26.6371	6307	30.79120944	SP
156	6.55	24.2233727811	27.04	34.9064	25.74	6035	30.61024296	SP
260	6.55	24.2233727811	27.04	34.9064	25.74	6035	30.61024296	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730500500	33.695	0.02	0.05	33.77	33.9596	33.695	3072
1730414100	33.6766	-0.28	-0.82	33.95	33.95	33.6766	185275
1730327700	33.9543	-0.06	-0.16	34.05	34.1566	33.9001	2100
1730241300	34.01	-0.02	-0.06	34.03	34.13	33.93	1452
1730154900	34.0315	0.2	0.60	34	34.05	33.94	918
1729895700	33.83	-0.21	-0.62	34.12	34.12	33.83	2665
1729809300	34.04	-0.07	-0.21	34.09	34.12	33.98	10056
1729722900	34.11	-0.07	-0.20	34.07	34.18	34.07	4189
1729636500	34.1795	-0.14	-0.42	34.18	34.228	34.0618	6060
1729550100	34.3241	-0.41	-1.18	34.77	34.77	34.32	6110
1729290900	34.735	0	0.00	34.7	34.7849	34.66	6537
1729204500	34.735	0.05	0.13	34.68	34.8	34.66	2743
1729118100	34.69	0.2	0.58	34.5	34.77	34.5	6458
1729031700	34.4901	-0.27	-0.78	34.78	34.9064	34.4901	7026
1728945300	34.76	0.29	0.84	34.55	34.82	34.43	7239
1728686100	34.47	0.22	0.63	34.35	34.53	34.35	4001
1728599700	34.2527	-0.12	-0.34	34.2872	34.4399	34.1777	14217
1728513300	34.37	0.3	0.89	34.125	34.43	34.125	1357
1728426900	34.0675	0.11	0.34	34.01	34.08	34.01	719
1728340500	33.9527	-0.23	-0.68	34.13	34.13	33.9128	1031
1728081300	34.185	0.21	0.61	34.13	34.185	33.9507	1903
1727994900	33.9779	-0.18	-0.54	34.14	34.14	33.9	5033
1727908500	34.161	0.06	0.18	34.03	34.2185	34.03	650
1727822100	34.1	-0.28	-0.81	34.41	34.41	34.08	1042
1727735700	34.3796	0.11	0.31	34.31	34.3796	34.1544	2065
1727476500	34.2731	0.06	0.19	34.37	34.46	34.2731	2739
1727390100	34.2096	0.21	0.61	34.05	34.2096	34.05	1070
1727303700	34.0025	-0.17	-0.51	34.18	34.18	34.0025	1468
1727217300	34.1755	0.14	0.41	34.1744	34.2	34.125678	2624
1727130900	34.0347	0.16	0.47	33.89	34.07	33.89	1849
1726871700	33.875	-0.15	-0.45	33.8201	33.93	33.8201	1395
1726785300	34.0278	0.32	0.95	34.24	34.24	33.985	3094
1726698900	33.7091	0.02	0.07	33.78	34.0299	33.7009	3387
1726612500	33.685	0.02	0.07	33.79	33.89	33.58	4264
1726526100	33.6631	0.26	0.79	33.53	33.67	33.53	9201
1726266900	33.4	0.35	1.06	33.31682	33.409999	33.31682	760
1726180500	33.049	0.02	0.07	33.02	33.1	32.85	5234
1726094100	33.0266	0.04	0.11	32.57	33.06	32.57	4001
1726007700	32.9914	-0.07	-0.20	33	33	32.9	1483
1725921300	33.0574	0.36	1.09	33.06	33.1	33.0574	562
1725662100	32.6995	-0.34	-1.03	33.1	33.138399	32.6995	1236
1725575700	33.0398	-0.3	-0.91	33.09	33.09	33.0398	38
1725489300	33.3427	-0.01	-0.02	33.439999	33.439999	33.2319	2374
1725402900	33.3479	-0.44	-1.29	33.59	33.59	33.3479	1054
1725057300	33.7847	0.29	0.88	33.62	33.7847	33.555	666
1724970900	33.49	0.24	0.72	33.54	33.6715	33.4092	1749
1724884500	33.25	-0.13	-0.40	33.42	33.42	33.25	2079
1724798100	33.384999	0.04	0.13	33.35	33.45	33.280099	1445
1724711700	33.34	0.06	0.17	33.409999	33.52	33.3262	2119
1724452500	33.284999	0.47	1.43	33.009999	33.35	33.009999	20411
1724366100	32.8168	-0.18	-0.55	32.93	32.93	32.8168	609
1724279700	32.9972	0.24	0.72	32.93	32.9972	32.909999	391
1724193300	32.759999	-0.07	-0.22	32.869999	32.869999	32.72	2813
1724106900	32.832299	0.13	0.39	32.659999	32.85	32.659999	690
1723847700	32.705	0.13	0.38	32.61	32.705	32.61	112
1723761300	32.58	0.42	1.31	32.5674	32.5818	32.5674	445
1723674900	32.159999	0.08	0.24	32.17	32.25	32.1259	3009
1723588500	32.083399	0.49	1.54	31.81	32.14	31.7616	2763
1723502100	31.5956	-0.16	-0.52	31.7012	31.7012	31.5956	681
1723242900	31.7601	0.02	0.07	31.6793	31.7605	31.67	2813
1723156500	31.7383	0.61	1.97	31.34	31.78	31.34	560
1723070100	31.125	-0.28	-0.89	31.7	31.7604	31.125	3193
1722983700	31.4056	0.35	1.11	31.27	31.5195	31.27	403
1722897300	31.0598	-0.74	-2.31	31.27	31.27	31.04	1804

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ) Historical

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History