UK markets open in 3 hours 24 minutes

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

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
51.49-0.24 (-0.46%)
At close: 04:00PM EDT
52.47 +0.98 (+1.90%)
After hours: 06:11PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202451.5351.6151.1651.4951.49314,500
24 Apr 202451.6951.7851.3651.7351.73250,600
23 Apr 202451.8151.8351.5651.7251.72314,300
23 Apr 20240.374 Dividend
22 Apr 202451.9152.2351.5252.0251.65275,800
19 Apr 202451.3951.7351.3851.7351.36340,100
18 Apr 202451.3551.5551.1551.3751.00274,600
17 Apr 202451.4151.4150.9451.1950.82323,100
16 Apr 202451.4851.4851.0651.1550.78279,200
15 Apr 202452.0752.0851.2251.3550.98218,000
12 Apr 202452.0552.1551.4451.6151.24260,900
11 Apr 202452.6252.6252.0652.1951.81352,600
10 Apr 202452.5152.6652.2752.4652.08482,000
09 Apr 202453.0053.0652.5953.0552.67292,200
08 Apr 202452.8453.0352.7052.8752.49241,000
05 Apr 202452.5652.8952.5152.8252.44384,600
04 Apr 202453.3653.3652.4452.5752.19505,900
03 Apr 202453.2153.2152.9153.0452.66366,700
02 Apr 202453.2553.4053.0053.1452.76287,400
01 Apr 202453.8754.0053.3653.5053.12373,400
28 Mar 202453.7953.7953.5753.7153.32311,100
27 Mar 202453.0253.5653.0253.5453.16328,200
26 Mar 202452.8652.9052.7252.7552.37316,300
25 Mar 202452.9152.9952.6752.7252.34271,400
22 Mar 202453.0953.1352.8252.8852.50231,400
21 Mar 202453.0553.1752.7753.0852.70296,100
21 Mar 20240.382 Dividend
20 Mar 202453.0853.2452.8753.2152.45432,000
19 Mar 202452.8553.0252.7352.9952.23341,300
18 Mar 202452.9253.1352.6752.7451.98271,100
15 Mar 202452.6052.7252.4452.7151.96314,800
14 Mar 202453.1353.1352.4052.6251.87324,900
13 Mar 202453.1053.1152.8853.0352.27280,200
12 Mar 202452.8952.9852.6652.8752.11349,900
11 Mar 202452.5552.7152.3652.7051.95287,300
08 Mar 202452.6052.6752.4552.5051.75347,500
07 Mar 202452.4552.5752.3752.4951.74443,200
06 Mar 202452.1252.3252.0652.2251.47413,000
05 Mar 202452.0652.2151.7751.9151.17506,400
04 Mar 202451.9852.1451.9352.0751.32348,300
01 Mar 202452.0652.0651.7552.0451.29467,900
29 Feb 202452.1152.1151.7851.9451.20410,900
28 Feb 202451.6751.8551.5651.7651.02377,800
27 Feb 202451.6451.6651.4551.6550.91389,200
26 Feb 202451.7751.7751.4751.5350.79366,900
23 Feb 202451.7351.8351.5351.7551.01423,400
22 Feb 202451.4351.6251.1651.5450.80435,500
21 Feb 202451.0151.2750.9151.2450.51423,400
21 Feb 20240.374 Dividend
20 Feb 202451.3351.5851.2451.3350.23355,600
16 Feb 202451.4351.6451.2451.3850.28492,700
15 Feb 202451.0551.4751.0551.4450.33332,900
14 Feb 202451.0651.0650.7451.0349.93333,800
13 Feb 202451.0751.2250.4650.8249.73519,500
12 Feb 202451.3651.5851.1951.5150.40314,400
09 Feb 202451.2151.2850.9851.1950.09378,100
08 Feb 202451.3551.3550.9451.2350.13415,600
07 Feb 202451.3251.4751.2451.3550.25577,300
06 Feb 202450.9651.2150.7851.1650.06417,000
05 Feb 202451.2951.2950.6950.7949.70331,000
02 Feb 202451.4951.6551.1351.4250.31343,100
01 Feb 202451.1551.5850.8151.5850.47528,100
31 Jan 202451.6651.7351.0251.1050.00517,900
30 Jan 202451.4151.6351.1751.5950.48428,000
29 Jan 202451.1951.3851.0251.3850.28479,900
26 Jan 202451.2151.3351.0251.1750.07660,600
25 Jan 202450.7851.1250.7351.1250.02542,300
24 Jan 202451.1151.1250.4250.5049.41573,400
23 Jan 202450.9051.0950.7550.9649.86392,600
23 Jan 20240.373 Dividend
22 Jan 202451.1851.4151.1051.2749.80381,700
19 Jan 202451.1351.3350.7351.2249.75450,700
18 Jan 202450.9951.0650.6651.0549.59604,800
17 Jan 202451.0151.2550.7450.8849.42577,100
16 Jan 202451.4051.4051.0551.2249.75318,800
12 Jan 202451.6751.7451.3551.5150.04360,800
11 Jan 202451.5751.6051.1751.4549.98504,600
10 Jan 202451.3651.5951.3651.5450.07376,400
09 Jan 202451.4151.4351.2551.4249.95270,000
08 Jan 202451.1451.6351.1251.6250.14515,000
05 Jan 202451.2351.5051.0051.2449.77305,700
04 Jan 202451.2651.4751.2051.2349.76307,700
03 Jan 202451.7451.7451.2051.2549.78511,900
02 Jan 202451.4551.9251.4551.7950.31387,600
29 Dec 202351.7451.8251.4751.6850.20283,000
28 Dec 202351.6051.8051.6051.7450.26277,800
27 Dec 202351.5951.7151.4451.7050.22319,000
26 Dec 202351.4451.7251.3051.6150.13232,000
22 Dec 202351.1951.5251.1951.3749.90413,200
21 Dec 202351.3051.5351.0851.4950.02301,200
20 Dec 202351.6351.7351.0051.0349.57322,300
19 Dec 202351.6351.7851.5051.7250.24363,100
18 Dec 202351.4451.6151.3251.4649.98418,200
15 Dec 202351.7151.7151.2551.4049.93414,300
14 Dec 202351.8351.9751.6251.7250.24463,500
13 Dec 202350.7251.5450.6051.5350.06403,000
12 Dec 202350.6450.7850.3850.7549.30328,400
11 Dec 202350.2750.5350.2750.5249.07366,600
08 Dec 202350.3350.4850.1650.2648.82235,900
07 Dec 202350.2150.4150.0550.3448.90294,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...