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%
KNGZ — First Trust Exchange-Traded Fund VI First Trust S&P 500 Diversified Dividend Aristocrats ETF
NasdaqFirst Trust Exchange-Traded Fund VI First Trust S&P 500 Diversified Dividend Aristocrats ETF
$40.99
-0.15(-0.36%)
- O
- 41.08
- H
- 41.08
- L
- 40.91
- V
- 2.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.99
Period Return+37.14%
Period High$43.06
Period Low$29.88
Avg Daily Volume5.7K
Total Trading Days365
KNGZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.08 | $41.08 | $40.91 | $40.99 | $-0.15 | -0.36% | 2,986 | $41.00 | $40.91 $41.08 |
| Oct 2, 2026 | $41.27 | $41.27 | $41.13 | $41.14 | +$0.13 | +0.31% | 1,985 | $41.19 | $41.13 $41.27 |
| Oct 1, 2026 | $40.96 | $41.14 | $40.91 | $41.01 | +$0.48 | +1.18% | 1,711 | $40.97 | $40.91 $41.14 |
| Sep 30, 2026 | $40.77 | $40.77 | $40.53 | $40.53 | $-0.01 | -0.02% | 1,587 | $40.71 | $40.53 $40.77 |
| Sep 29, 2026 | $40.51 | $40.58 | $40.51 | $40.54 | $-0.15 | -0.37% | 7,655 | $40.52 | $40.51 $40.58 |
| Sep 28, 2026 | $40.52 | $40.70 | $40.51 | $40.69 | $-0.42 | -1.03% | 2,810 | $40.55 | $40.51 $40.70 |
| Sep 25, 2026 | $40.93 | $41.18 | $40.91 | $41.11 | +$0.31 | +0.77% | 6,014 | $40.98 | $40.91 $41.18 |
| Sep 24, 2026 | $41.13 | $41.13 | $40.73 | $40.80 | $-0.64 | -1.56% | 5,807 | $40.98 | $40.73 $41.13 |
| Sep 23, 2026 | $41.42 | $41.67 | $41.40 | $41.44 | $-0.24 | -0.59% | 1,907 | $41.54 | $41.40 $41.67 |
| Sep 22, 2026 | $41.63 | $41.68 | $41.59 | $41.68 | $-0.06 | -0.13% | 1,117 | $41.64 | $41.59 $41.68 |
| Sep 21, 2026 | $41.70 | $41.78 | $41.62 | $41.74 | +$0.21 | +0.50% | 4,765 | $41.74 | $41.62 $41.78 |
| Sep 18, 2026 | $41.59 | $41.62 | $41.46 | $41.53 | $-0.38 | -0.92% | 40,524 | $41.53 | $41.46 $41.62 |
| Sep 17, 2026 | $41.84 | $41.91 | $41.82 | $41.91 | +$0.37 | +0.90% | 2,257 | $41.85 | $41.82 $41.91 |
| Sep 16, 2026 | $42.17 | $42.17 | $41.42 | $41.54 | $-0.64 | -1.52% | 3,867 | $41.70 | $41.42 $42.17 |
| Sep 15, 2026 | $42.41 | $42.41 | $42.18 | $42.18 | $-0.21 | -0.50% | 814 | $42.34 | $42.18 $42.41 |
| Sep 14, 2026 | $42.12 | $42.46 | $42.12 | $42.40 | $-0.03 | -0.07% | 1,359 | $42.33 | $42.12 $42.46 |
| Sep 11, 2026 | $42.30 | $42.42 | $42.30 | $42.42 | +$0.70 | +1.67% | 1,398 | $42.33 | $42.30 $42.42 |
| Sep 10, 2026 | $41.72 | $41.73 | $41.72 | $41.73 | $-0.24 | -0.57% | 323 | $41.77 | $41.72 $41.73 |
| Sep 9, 2026 | $42.00 | $42.00 | $41.86 | $41.97 | $-0.14 | -0.33% | 2,555 | $41.97 | $41.86 $42.00 |
| Sep 8, 2026 | $42.20 | $42.22 | $42.09 | $42.11 | $-0.39 | -0.92% | 2,848 | $42.19 | $42.09 $42.22 |
| Sep 4, 2026 | $42.53 | $42.53 | $42.32 | $42.50 | $-0.17 | -0.41% | 37,822 | $42.47 | $42.32 $42.53 |
| Sep 3, 2026 | $42.31 | $43.06 | $42.17 | $42.67 | +$0.36 | +0.85% | 17,892 | $42.61 | $42.17 $43.06 |
| Sep 2, 2026 | $42.37 | $42.48 | $42.31 | $42.31 | +$0.25 | +0.59% | 1,126 | $42.41 | $42.31 $42.48 |
| Sep 1, 2026 | $42.06 | $42.06 | $42.06 | $42.06 | $-0.35 | -0.82% | 689 | $42.09 | $42.06 $42.06 |
| Aug 31, 2026 | $42.39 | $42.50 | $42.39 | $42.41 | $-0.20 | -0.46% | 2,630 | $42.42 | $42.39 $42.50 |
| Aug 28, 2026 | $42.65 | $42.65 | $42.53 | $42.61 | +$0.01 | +0.02% | 3,463 | $42.57 | $42.53 $42.65 |
| Aug 27, 2026 | $42.30 | $42.71 | $42.30 | $42.60 | $-0.15 | -0.36% | 6,629 | $42.62 | $42.30 $42.71 |
| Aug 26, 2026 | $42.58 | $42.75 | $42.58 | $42.75 | +$0.16 | +0.38% | 1,755 | $42.61 | $42.58 $42.75 |
| Aug 25, 2026 | $42.54 | $42.59 | $42.45 | $42.59 | +$0.06 | +0.14% | 4,173 | $42.51 | $42.45 $42.59 |
| Aug 24, 2026 | $42.47 | $42.53 | $42.47 | $42.53 | $-0.06 | -0.13% | 889 | $42.49 | $42.47 $42.53 |