UK Markets open in 2 hrs 38 mins

CBOE VestS&P500 Div Arstcrts Tgt Inc ETF (KNG)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
52.82+0.07 (+0.13%)
At close: 03:59PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
29 Nov 202252.8552.9252.6252.8252.8240,100
28 Nov 202253.7753.7752.6852.7552.7522,300
25 Nov 202253.4854.7953.4854.7954.7912,800
23 Nov 202253.4653.6153.3353.4653.4651,100
22 Nov 202253.0353.4552.9953.4053.4037,100
21 Nov 202252.5452.9452.3352.8752.87387,800
18 Nov 202252.3552.5952.2152.5752.5772,700
17 Nov 202251.6852.1551.5652.0852.0832,700
16 Nov 202252.5852.6752.2852.2952.2953,000
15 Nov 202253.1953.1952.3752.7152.7141,400
14 Nov 202252.6753.0552.2952.3252.3250,800
11 Nov 202252.5252.7952.2852.7152.7139,100
10 Nov 202251.4152.2551.1852.2452.2475,900
09 Nov 202250.5350.6449.8649.9249.9250,200
08 Nov 202250.3451.0450.1950.6650.6633,600
07 Nov 202250.2250.4049.8950.3650.3668,600
04 Nov 202249.9550.0049.1049.8349.8391,000
03 Nov 202249.0649.3448.6149.0649.0618,800
02 Nov 202249.9950.6349.1749.2349.2355,800
01 Nov 202250.9150.9149.8850.2050.2048,400
31 Oct 202250.1450.5350.1450.2950.2920,300
28 Oct 202249.4850.5249.4850.4450.4437,900
27 Oct 202249.5149.9349.4249.4849.4832,000
26 Oct 202249.2749.7549.1949.3549.35109,500
25 Oct 202248.2449.1148.2449.0249.0286,100
24 Oct 202247.9348.5547.9348.4248.42123,600
21 Oct 202246.6447.9146.6447.8347.8336,600
20 Oct 202247.3347.5946.6846.7946.7940,300
19 Oct 202247.6247.8347.1047.4347.4351,200
18 Oct 202247.8948.1547.5147.8147.8133,300
17 Oct 202247.1047.3146.9847.1847.18123,700
14 Oct 202247.2547.6746.1746.2546.2545,800
13 Oct 202245.4547.3845.1847.1447.1424,300
12 Oct 202246.5046.5946.0246.0746.0729,000
11 Oct 202246.1446.9646.1046.4446.44111,500
10 Oct 202246.2846.4946.0246.3746.3732,500
07 Oct 202246.9746.9746.1046.3246.3243,100
06 Oct 202247.8247.9647.2247.3147.3157,000
05 Oct 202247.3048.1747.3047.8147.8127,400
04 Oct 202247.6448.0847.6448.0748.07102,100
03 Oct 202245.8547.0945.8546.9746.97230,000
30 Sept 202246.2846.4845.6045.6045.6090,900
29 Sept 202246.7146.7246.0146.2646.2622,800
28 Sept 202246.5847.2746.2747.0947.09175,200
27 Sept 202246.8247.1246.0146.2446.2445,000
26 Sept 202246.7747.1446.4446.4946.4927,000
23 Sept 202247.4947.4946.5147.0547.0551,300
22 Sept 202248.3248.3948.0948.1648.1633,100
21 Sept 202249.3549.8148.5148.5148.5137,700
20 Sept 202251.8851.8848.8649.1749.1720,200
19 Sept 202248.9149.9248.9149.9149.9114,800
16 Sept 202249.3549.5349.1849.5149.5140,900
15 Sept 202249.9550.4849.6949.7749.7720,600
14 Sept 202251.2951.2950.1950.5050.5030,300
13 Sept 202252.3652.3650.5850.7650.7660,900
12 Sept 202252.3152.6052.1652.4952.4940,600
09 Sept 202251.8552.2951.8252.1852.1824,800
08 Sept 202251.4051.6751.0051.5851.5842,400
07 Sept 202250.4751.5550.3251.5151.5152,300
06 Sept 202250.5150.7450.2650.3650.36207,800
02 Sept 202251.5851.5850.2950.4050.4064,000
01 Sept 202250.3850.9250.2450.8350.8324,600
31 Aug 202251.5051.5050.7750.7950.7934,100
30 Aug 202251.6051.7651.0451.1651.1627,200
29 Aug 202251.6651.9851.4451.7051.7025,900
26 Aug 202253.5153.5151.8451.8451.8424,100
25 Aug 202253.1553.3952.9053.3053.30105,600
24 Aug 202252.3852.8952.3852.7852.7860,400
23 Aug 202252.8252.8752.5752.6352.6352,800
22 Aug 202253.6053.6052.6952.8252.8266,800
19 Aug 202253.9453.9753.5753.6453.6431,500
18 Aug 202254.3854.3853.9154.2154.2129,800
17 Aug 202254.1754.3653.9254.1954.1969,800
16 Aug 202254.3554.6554.1554.4454.4495,000
15 Aug 202253.6554.2053.6554.1854.1858,600
12 Aug 202253.0453.9653.0453.8753.8759,000
11 Aug 202252.9953.6152.9953.1653.1635,100
10 Aug 202252.8653.0052.8253.0053.0026,200
09 Aug 202251.8352.2751.8352.1252.1257,700
08 Aug 202252.1252.6752.1252.2952.2933,800
05 Aug 202251.3452.0851.3451.9851.9819,000
04 Aug 202252.0952.1651.8651.9451.9432,400
03 Aug 202253.2353.2351.5752.0152.0166,700
02 Aug 202251.9052.3151.6751.7451.7462,700
01 Aug 202251.6952.3251.6952.1352.1344,000
29 Jul 202251.9552.3151.7352.2252.2254,300
28 Jul 202251.2851.8650.9951.7251.7265,700
27 Jul 202251.3851.3850.4551.0951.0932,600
26 Jul 202250.7450.7450.3650.6550.6519,400
25 Jul 202250.7950.7950.3950.6750.6716,100
22 Jul 202250.5850.7950.1950.4250.4236,600
21 Jul 202250.0350.3449.8250.3450.34166,300
20 Jul 202250.2150.2149.7850.0650.0634,000
19 Jul 202249.6950.0449.3150.0050.0069,600
18 Jul 202249.4649.7848.8048.9048.9080,800
15 Jul 202249.0549.4949.0249.2949.2959,000
14 Jul 202248.8448.8448.1848.7148.7140,900
13 Jul 202248.9449.2448.7048.9348.9324,000
12 Jul 202249.1549.7549.0449.2349.2328,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...