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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1098	0.328447502243	33.43	33.92	32.66	5008	33.16286198	SP
4	0.4648	1.40529100529	33.075	34.36	32.66	4942	33.32399554	SP
12	-0.0502	-0.149449240846	33.59	34.36	31.86	8888	32.90612583	SP
26	0.4798	1.45130066546	33.06	35.34	31.86	7903	33.43493732	SP
52	2.5398	8.19290322581	31	35.34	29.87	6751	32.55062964	SP
156	6.4998	24.0377218935	27.04	35.34	25.74	6453	31.34520804	SP
260	6.4998	24.0377218935	27.04	35.34	25.74	6453	31.34520804	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741390500	33.5398	0.54	1.62	33.025	33.5398	33.003444	1049
1741304100	33.0036	-0.12	-0.37	32.81	33.0036	32.81	1364
1741217700	33.125	0.25	0.77	32.659999	33.125	32.659999	892
1741131300	32.8733	-0.51	-1.52	33.38	33.38	32.8733	10666
1741044900	33.38	-0.32	-0.94	33.68	33.92	33.2222	9879
1740785700	33.6963	0.27	0.80	33.43	33.6963	33.28	2239
1740699300	33.43	-0.33	-0.97	33.72	33.815	33.43	265
1740612900	33.7578	-0.16	-0.48	33.96	33.96	33.69	1418
1740526500	33.92	-0.04	-0.11	34.1667	34.1667	33.92	3866
1740440100	33.9588	0.02	0.07	33.96	34.14	33.9462	3673
1740180900	33.9343	-0.43	-1.24	34.27	34.27	33.9343	549
1740094500	34.36	0.24	0.70	34.13	34.36	34.13	3373
1740008100	34.12	0.43	1.27	33.9444	34.13	33.9444	5003
1739921700	33.6914	0.21	0.62	33.49	33.725	33.46	1069
1739576100	33.485	0.06	0.18	33.47	33.65	33.47	2223
1739489700	33.424999	0.33	1.01	33.2	33.424999	33.2	3488
1739403300	33.09	-0.12	-0.35	32.99	33.15	32.909999	31431
1739316900	33.205	0.17	0.51	32.979999	33.205	32.979999	6236
1739230500	33.034999	0.17	0.52	33.049999	33.13	32.96	4765
1738971300	32.865	-0.23	-0.68	33.075	33.075	32.865	1493
1738884900	33.09	-0.19	-0.56	33.36	33.36	33	17040
1738798500	33.275	0.12	0.36	33.049999	33.275	32.93	7391
1738712100	33.155	0.03	0.10	33.009999	33.2613	33.009999	2680
1738625700	33.1212	-0.24	-0.72	32.869999	33.259999	32.7	7121
1738366500	33.36	-0.08	-0.22	33.549999	33.549999	33.2	34432
1738280100	33.435	0.18	0.53	33.38	33.5199	33.33	4298
1738193700	33.259999	-0.08	-0.23	33.53	33.53	33.259999	483
1738107300	33.3356	-0.33	-0.99	33.58	33.58	33.301299	3504
1738020900	33.67	0.19	0.57	33.46	33.67	33.33	10674
1737761700	33.479599	0.07	0.22	33.595	33.595	33.479599	3437
1737675300	33.405	0	0.00	33.405	33.405	33.405	0
1737588900	33.405	0.06	0.19	33.4	33.49	33.36	2566
1737502500	33.3406	0.35	1.06	33.13	33.42	33.13	20495
1737156900	32.99	0.22	0.67	33.02	33.09	32.99	4677
1737070500	32.77	0.03	0.09	32.74	32.775	32.57	2292
1736984100	32.74	0.35	1.09	32.89	32.89	32.6413	11081
1736897700	32.386	0.26	0.80	32.22	32.499899	32.18	45453
1736811300	32.13	0.22	0.67	31.86	32.15	31.86	4923
1736552100	31.915	-0.45	-1.41	32.2	32.2	31.8892	3398
1736379300	32.369999	-0.03	-0.10	32.159999	32.369999	32.159999	3797
1736292900	32.4018	-0.06	-0.18	32.68	32.68	32.28	5472
1736206500	32.460299	0.02	0.07	32.54	32.738	32.460299	1363
1735947300	32.4371	0.25	0.77	32.33	32.5	32.255	9491
1735860900	32.189999	-0.03	-0.09	32.49	32.52	32.07	2660
1735688100	32.2188	0.02	0.05	32.29	32.348999	32.170299	4379
1735601700	32.2031	-0.34	-1.06	32.32	32.32	32.02	11911
1735342500	32.5474	-0.21	-0.63	32.549999	32.6299	32.409999	2162
1735256100	32.7538	0.08	0.26	32.64	32.799999	32.64	1772
1735077840	32.67	0.16	0.49	32.509999	32.67	32.509999	192
1734996900	32.509999	0.14	0.43	32.39	32.509999	32.28	2676
1734737700	32.371299	0.35	1.08	31.99	32.569	31.99	2448
1734651300	32.023899	-0.11	-0.34	32.229999	32.229999	32.023899	2909
1734564900	32.1333	-0.76	-2.30	32.9	33.06	32.1333	39563
1734478500	32.89	-0.3	-0.92	32.979999	33.109	32.88	87476
1734392100	33.1944	-0.22	-0.66	33.42	33.45	33.1944	20663
1734132900	33.415	-0.44	-1.29	33.59	33.59	33.369999	1200
1734046500	33.85	-0.03	-0.09	33.93	33.98	33.85	75005
1733960100	33.8809	-0.21	-0.61	34.0949	34.0949	33.87	2476
1733873700	34.09	-0.27	-0.77	34.39	34.39	34.09	9577
1733787300	34.355	-0.22	-0.62	34.72	34.72	34.355	2574

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free