MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNG — FT Vest S&P 500 Dividend Aristocrats Target Income ETF
Cboe BZXFT Vest S&P 500 Dividend Aristocrats Target Income ETF
$48.43
+0.23(+0.48%)
- O
- 48.09
- H
- 48.45
- L
- 47.83
- V
- 270.61K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$48.43
Period Return+1.06%
Period High$53.20
Period Low$47.46
Avg Daily Volume361.3K
Total Trading Days365
KNG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $48.09 | $48.45 | $47.83 | $48.43 | +$0.23 | +0.48% | 270,614 | $48.23 | $47.83 $48.45 |
| Oct 2, 2026 | $48.32 | $48.41 | $48.10 | $48.20 | +$0.07 | +0.15% | 245,853 | $48.19 | $48.10 $48.41 |
| Oct 1, 2026 | $47.96 | $48.17 | $47.75 | $48.13 | $-0.01 | -0.02% | 357,393 | $47.99 | $47.75 $48.17 |
| Sep 30, 2026 | $48.66 | $48.66 | $48.00 | $48.14 | $-0.30 | -0.62% | 293,302 | $48.32 | $48.00 $48.66 |
| Sep 29, 2026 | $48.61 | $48.61 | $48.22 | $48.44 | $-0.20 | -0.41% | 314,453 | $48.34 | $48.22 $48.61 |
| Sep 28, 2026 | $48.64 | $48.70 | $48.33 | $48.64 | $-0.07 | -0.14% | 238,958 | $48.57 | $48.33 $48.70 |
| Sep 25, 2026 | $48.66 | $48.76 | $48.38 | $48.71 | +$0.19 | +0.39% | 362,590 | $48.57 | $48.38 $48.76 |
| Sep 24, 2026 | $48.93 | $49.09 | $48.49 | $48.52 | $-0.71 | -1.44% | 189,906 | $48.73 | $48.49 $49.09 |
| Sep 23, 2026 | $49.50 | $49.58 | $49.18 | $49.23 | $-0.23 | -0.47% | 321,664 | $49.35 | $49.18 $49.58 |
| Sep 22, 2026 | $49.65 | $49.65 | $49.31 | $49.46 | +$0.19 | +0.39% | 295,063 | $49.43 | $49.31 $49.65 |
| Sep 21, 2026 | $49.55 | $49.55 | $49.10 | $49.27 | $-0.12 | -0.24% | 446,454 | $49.29 | $49.10 $49.55 |
| Sep 18, 2026 | $49.51 | $49.61 | $49.21 | $49.39 | $-0.30 | -0.60% | 238,212 | $49.38 | $49.21 $49.61 |
| Sep 17, 2026 | $49.88 | $49.88 | $49.47 | $49.69 | +$0.16 | +0.32% | 228,868 | $49.68 | $49.47 $49.88 |
| Sep 16, 2026 | $49.91 | $50.01 | $49.29 | $49.53 | $-0.38 | -0.76% | 242,788 | $49.77 | $49.29 $50.01 |
| Sep 15, 2026 | $50.05 | $50.05 | $49.74 | $49.91 | $-0.21 | -0.42% | 266,786 | $49.87 | $49.74 $50.05 |
| Sep 14, 2026 | $50.00 | $50.33 | $50.00 | $50.12 | +$0.29 | +0.58% | 405,134 | $50.12 | $50.00 $50.33 |
| Sep 11, 2026 | $50.08 | $50.08 | $49.68 | $49.83 | +$0.15 | +0.30% | 680,775 | $49.83 | $49.68 $50.08 |
| Sep 10, 2026 | $49.96 | $50.04 | $49.61 | $49.68 | $-0.36 | -0.72% | 1,669,522 | $49.76 | $49.61 $50.04 |
| Sep 9, 2026 | $50.47 | $50.47 | $49.99 | $50.04 | $-0.43 | -0.85% | 282,054 | $50.13 | $49.99 $50.47 |
| Sep 8, 2026 | $50.80 | $50.84 | $50.42 | $50.47 | $-0.55 | -1.08% | 258,880 | $50.58 | $50.42 $50.84 |
| Sep 4, 2026 | $51.28 | $51.28 | $50.97 | $51.02 | $-0.32 | -0.62% | 291,312 | $51.11 | $50.97 $51.28 |
| Sep 3, 2026 | $51.42 | $51.54 | $51.00 | $51.34 | +$0.13 | +0.25% | 293,004 | $51.30 | $51.00 $51.54 |
| Sep 2, 2026 | $51.09 | $51.39 | $51.04 | $51.21 | +$0.22 | +0.43% | 168,602 | $51.23 | $51.04 $51.39 |
| Sep 1, 2026 | $51.17 | $51.46 | $50.92 | $50.99 | $-0.18 | -0.35% | 246,238 | $51.05 | $50.92 $51.46 |
| Aug 31, 2026 | $51.53 | $51.61 | $51.13 | $51.17 | $-0.38 | -0.74% | 288,255 | $51.28 | $51.13 $51.61 |
| Aug 28, 2026 | $51.67 | $51.79 | $51.36 | $51.55 | +$0.04 | +0.08% | 166,836 | $51.52 | $51.36 $51.79 |
| Aug 27, 2026 | $51.71 | $51.75 | $51.38 | $51.51 | $-0.40 | -0.77% | 262,627 | $51.61 | $51.38 $51.75 |
| Aug 26, 2026 | $51.92 | $52.02 | $51.72 | $51.91 | +$0.14 | +0.27% | 238,586 | $51.90 | $51.72 $52.02 |
| Aug 25, 2026 | $52.06 | $52.06 | $51.66 | $51.77 | $-0.38 | -0.73% | 463,008 | $51.75 | $51.66 $52.06 |
| Aug 24, 2026 | $52.06 | $52.25 | $51.92 | $52.15 | +$0.27 | +0.52% | 283,872 | $52.03 | $51.92 $52.25 |