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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	33.95	33.95	33.68	33.68	185,275	-0.28(-0.82%)
Oct 30, 2024	34.16	34.16	33.90	33.95	2,100	-0.06(-0.16%)
Oct 29, 2024	33.93	34.13	33.93	34.01	1,452	-0.02(-0.06%)
Oct 28, 2024	33.95	34.05	33.94	34.03	918	+0.20(+0.60%)
Oct 25, 2024	33.97	33.97	33.83	33.83	2,665	-0.21(-0.62%)
Oct 24, 2024	34.09	34.12	33.98	34.04	10,056	-0.07(-0.21%)
Oct 23, 2024	34.07	34.17	34.07	34.11	4,189	-0.07(-0.20%)
Oct 22, 2024	34.13	34.23	34.06	34.18	6,060	-0.14(-0.42%)
Oct 21, 2024	34.43	34.45	34.32	34.32	6,110	-0.41(-1.18%)
Oct 18, 2024	34.71	34.78	34.66	34.73	6,537	+0.00(+0.00%)
Oct 17, 2024	34.68	34.80	34.66	34.73	2,743	+0.05(+0.13%)
Oct 16, 2024	34.50	34.77	34.50	34.69	6,458	+0.20(+0.58%)
Oct 15, 2024	34.78	34.91	34.49	34.49	7,026	-0.27(-0.78%)
Oct 14, 2024	34.44	34.82	34.43	34.76	7,239	+0.29(+0.84%)
Oct 11, 2024	34.47	34.53	34.47	34.47	4,001	+0.22(+0.63%)
Oct 10, 2024	34.29	34.44	34.18	34.25	14,217	-0.12(-0.34%)
Oct 09, 2024	34.12	34.37	34.12	34.37	1,357	+0.30(+0.89%)
Oct 08, 2024	34.02	34.08	34.02	34.07	719	+0.11(+0.34%)
Oct 07, 2024	34.13	34.13	33.91	33.95	1,031	-0.23(-0.68%)
Oct 04, 2024	34.13	34.19	33.95	34.19	1,903	+0.21(+0.61%)
Oct 03, 2024	34.06	34.06	33.90	33.98	5,033	-0.18(-0.54%)
Oct 02, 2024	34.19	34.22	34.16	34.16	650	+0.06(+0.18%)
Oct 01, 2024	34.25	34.25	34.10	34.10	1,042	-0.28(-0.81%)
Sep 30, 2024	34.31	34.38	34.15	34.38	2,065	+0.11(+0.31%)
Sep 27, 2024	34.35	34.46	34.27	34.27	2,739	+0.06(+0.19%)
Sep 26, 2024	34.05	34.21	34.05	34.21	1,070	+0.41(+1.21%)
Sep 25, 2024	33.95	33.95	33.80	33.80	1,476	-0.17(-0.51%)
Sep 24, 2024	33.97	34.00	33.92	33.97	2,639	+0.14(+0.41%)
Sep 23, 2024	33.76	33.83	33.72	33.83	1,860	+0.16(+0.47%)
Sep 20, 2024	33.62	33.73	33.62	33.67	1,403	-0.15(-0.45%)
Sep 19, 2024	33.92	33.92	33.78	33.82	3,112	+0.32(+0.95%)
Sep 18, 2024	33.50	33.83	33.50	33.51	3,407	+0.02(+0.07%)
Sep 17, 2024	33.63	33.69	33.38	33.48	4,289	+0.02(+0.07%)
Sep 16, 2024	33.33	33.47	33.33	33.46	9,256	+0.26(+0.79%)
Sep 13, 2024	33.12	33.21	33.12	33.20	764	+0.35(+1.06%)
Sep 12, 2024	32.82	32.90	32.65	32.85	5,265	+0.02(+0.07%)
Sep 11, 2024	32.38	32.86	32.38	32.83	4,025	+0.03(+0.11%)
Sep 10, 2024	32.70	32.79	32.70	32.79	1,491	-0.07(-0.20%)
Sep 09, 2024	32.86	32.90	32.86	32.86	565	+0.36(+1.09%)
Sep 06, 2024	32.94	32.94	32.50	32.50	1,243	-0.34(-1.03%)
Sep 05, 2024	32.84	32.84	32.84	32.84	38	-0.30(-0.91%)
Sep 04, 2024	33.22	33.22	33.03	33.14	2,388	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.