Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,347.30 +8.36 (+0.25%) Nikkei
38,527.60 -309.86 (-0.80%) Hang Seng
18,617.89 +173.78 (+0.94%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
70,927.77 +1,671.29 (+2.41%) CMC Crypto 200
1,478.21 +31.06 (+2.15%)
FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 51.19 | 51.34 | 51.04 | 51.24 | 51.24 | 272,400 |
| 03 Jun 2024 | 51.63 | 51.63 | 50.98 | 51.28 | 51.28 | 306,000 |
| 31 May 2024 | 50.80 | 51.56 | 50.65 | 51.56 | 51.56 | 361,400 |
| 30 May 2024 | 50.43 | 50.66 | 50.34 | 50.65 | 50.65 | 320,400 |
| 29 May 2024 | 50.78 | 50.85 | 50.35 | 50.40 | 50.40 | 272,600 |
| 28 May 2024 | 51.43 | 51.43 | 50.80 | 50.92 | 50.92 | 343,900 |
| 24 May 2024 | 51.47 | 51.57 | 51.30 | 51.45 | 51.45 | 167,400 |
| 23 May 2024 | 52.16 | 52.16 | 51.29 | 51.34 | 51.34 | 357,400 |
| 22 May 2024 | 52.12 | 52.20 | 51.89 | 52.05 | 52.05 | 382,600 |
| 21 May 2024 | 52.41 | 52.41 | 52.06 | 52.19 | 52.19 | 291,000 |
| 21 May 2024 | 0.383 Dividend | |||||
| 20 May 2024 | 52.96 | 52.96 | 52.67 | 52.74 | 52.36 | 276,000 |
| 17 May 2024 | 52.81 | 52.96 | 52.70 | 52.96 | 52.58 | 258,700 |
| 16 May 2024 | 52.72 | 52.90 | 52.64 | 52.82 | 52.44 | 398,900 |
| 15 May 2024 | 52.77 | 52.79 | 52.60 | 52.72 | 52.34 | 330,500 |
| 14 May 2024 | 52.73 | 52.80 | 52.37 | 52.59 | 52.21 | 300,300 |
| 13 May 2024 | 52.81 | 52.95 | 52.56 | 52.63 | 52.25 | 273,200 |
| 10 May 2024 | 52.69 | 52.72 | 52.55 | 52.69 | 52.31 | 284,300 |
| 09 May 2024 | 52.20 | 52.54 | 52.04 | 52.54 | 52.16 | 363,800 |
| 08 May 2024 | 52.03 | 52.15 | 51.92 | 52.12 | 51.74 | 451,600 |
| 07 May 2024 | 52.07 | 52.19 | 51.95 | 52.15 | 51.77 | 455,400 |
| 06 May 2024 | 51.96 | 51.96 | 51.61 | 51.86 | 51.48 | 435,500 |
| 03 May 2024 | 51.83 | 51.83 | 51.45 | 51.69 | 51.31 | 288,300 |
| 02 May 2024 | 51.40 | 51.61 | 51.17 | 51.51 | 51.14 | 297,400 |
| 01 May 2024 | 51.32 | 51.73 | 51.09 | 51.26 | 50.89 | 290,000 |
| 30 Apr 2024 | 51.52 | 51.52 | 51.17 | 51.22 | 50.85 | 358,300 |
| 29 Apr 2024 | 51.57 | 51.61 | 51.39 | 51.61 | 51.24 | 249,000 |
| 26 Apr 2024 | 51.59 | 51.59 | 51.30 | 51.34 | 50.97 | 248,800 |
| 25 Apr 2024 | 51.53 | 51.61 | 51.16 | 51.49 | 51.12 | 314,500 |
| 24 Apr 2024 | 51.69 | 51.78 | 51.36 | 51.73 | 51.35 | 250,600 |
| 23 Apr 2024 | 51.81 | 51.83 | 51.56 | 51.72 | 51.34 | 314,300 |
| 23 Apr 2024 | 0.374 Dividend | |||||
| 22 Apr 2024 | 51.91 | 52.23 | 51.52 | 52.02 | 51.27 | 275,800 |
| 19 Apr 2024 | 51.39 | 51.73 | 51.38 | 51.73 | 50.99 | 340,100 |
| 18 Apr 2024 | 51.35 | 51.55 | 51.15 | 51.37 | 50.63 | 274,600 |
| 17 Apr 2024 | 51.41 | 51.41 | 50.94 | 51.19 | 50.45 | 323,100 |
| 16 Apr 2024 | 51.48 | 51.48 | 51.06 | 51.15 | 50.41 | 279,200 |
| 15 Apr 2024 | 52.07 | 52.08 | 51.22 | 51.35 | 50.61 | 218,000 |
| 12 Apr 2024 | 52.05 | 52.15 | 51.44 | 51.61 | 50.87 | 260,900 |
| 11 Apr 2024 | 52.62 | 52.62 | 52.06 | 52.19 | 51.44 | 352,600 |
| 10 Apr 2024 | 52.51 | 52.66 | 52.27 | 52.46 | 51.70 | 482,000 |
| 09 Apr 2024 | 53.00 | 53.06 | 52.59 | 53.05 | 52.29 | 292,200 |
| 08 Apr 2024 | 52.84 | 53.03 | 52.70 | 52.87 | 52.11 | 241,000 |
| 05 Apr 2024 | 52.56 | 52.89 | 52.51 | 52.82 | 52.06 | 384,600 |
| 04 Apr 2024 | 53.36 | 53.36 | 52.44 | 52.57 | 51.81 | 505,900 |
| 03 Apr 2024 | 53.21 | 53.21 | 52.91 | 53.04 | 52.28 | 366,700 |
| 02 Apr 2024 | 53.25 | 53.40 | 53.00 | 53.14 | 52.37 | 287,400 |
| 01 Apr 2024 | 53.87 | 54.00 | 53.36 | 53.50 | 52.73 | 373,400 |
| 28 Mar 2024 | 53.79 | 53.79 | 53.57 | 53.71 | 52.94 | 311,100 |
| 27 Mar 2024 | 53.02 | 53.56 | 53.02 | 53.54 | 52.77 | 328,200 |
| 26 Mar 2024 | 52.86 | 52.90 | 52.72 | 52.75 | 51.99 | 316,300 |
| 25 Mar 2024 | 52.91 | 52.99 | 52.67 | 52.72 | 51.96 | 271,400 |
| 22 Mar 2024 | 53.09 | 53.13 | 52.82 | 52.88 | 52.12 | 231,400 |
| 21 Mar 2024 | 53.05 | 53.17 | 52.77 | 53.08 | 52.32 | 296,100 |
| 21 Mar 2024 | 0.382 Dividend | |||||
| 20 Mar 2024 | 53.08 | 53.24 | 52.87 | 53.21 | 52.07 | 432,000 |
| 19 Mar 2024 | 52.85 | 53.02 | 52.73 | 52.99 | 51.85 | 341,300 |
| 18 Mar 2024 | 52.92 | 53.13 | 52.67 | 52.74 | 51.61 | 271,100 |
| 15 Mar 2024 | 52.60 | 52.72 | 52.44 | 52.71 | 51.58 | 314,800 |
| 14 Mar 2024 | 53.13 | 53.13 | 52.40 | 52.62 | 51.49 | 324,900 |
| 13 Mar 2024 | 53.10 | 53.11 | 52.88 | 53.03 | 51.89 | 280,200 |
| 12 Mar 2024 | 52.89 | 52.98 | 52.66 | 52.87 | 51.73 | 349,900 |
| 11 Mar 2024 | 52.55 | 52.71 | 52.36 | 52.70 | 51.57 | 287,300 |
| 08 Mar 2024 | 52.60 | 52.67 | 52.45 | 52.50 | 51.37 | 347,500 |
| 07 Mar 2024 | 52.45 | 52.57 | 52.37 | 52.49 | 51.36 | 443,200 |
| 06 Mar 2024 | 52.12 | 52.32 | 52.06 | 52.22 | 51.10 | 413,000 |
| 05 Mar 2024 | 52.06 | 52.21 | 51.77 | 51.91 | 50.80 | 506,400 |
| 04 Mar 2024 | 51.98 | 52.14 | 51.93 | 52.07 | 50.95 | 348,300 |
| 01 Mar 2024 | 52.06 | 52.06 | 51.75 | 52.04 | 50.92 | 467,900 |
| 29 Feb 2024 | 52.11 | 52.11 | 51.78 | 51.94 | 50.82 | 410,900 |
| 28 Feb 2024 | 51.67 | 51.85 | 51.56 | 51.76 | 50.65 | 377,800 |
| 27 Feb 2024 | 51.64 | 51.66 | 51.45 | 51.65 | 50.54 | 389,200 |
| 26 Feb 2024 | 51.77 | 51.77 | 51.47 | 51.53 | 50.42 | 366,900 |
| 23 Feb 2024 | 51.73 | 51.83 | 51.53 | 51.75 | 50.64 | 423,400 |
| 22 Feb 2024 | 51.43 | 51.62 | 51.16 | 51.54 | 50.43 | 435,500 |
| 21 Feb 2024 | 51.01 | 51.27 | 50.91 | 51.24 | 50.14 | 423,400 |
| 21 Feb 2024 | 0.374 Dividend | |||||
| 20 Feb 2024 | 51.33 | 51.58 | 51.24 | 51.33 | 49.86 | 355,600 |
| 16 Feb 2024 | 51.43 | 51.64 | 51.24 | 51.38 | 49.91 | 492,700 |
| 15 Feb 2024 | 51.05 | 51.47 | 51.05 | 51.44 | 49.97 | 332,900 |
| 14 Feb 2024 | 51.06 | 51.06 | 50.74 | 51.03 | 49.57 | 333,800 |
| 13 Feb 2024 | 51.07 | 51.22 | 50.46 | 50.82 | 49.37 | 519,500 |
| 12 Feb 2024 | 51.36 | 51.58 | 51.19 | 51.51 | 50.04 | 314,400 |
| 09 Feb 2024 | 51.21 | 51.28 | 50.98 | 51.19 | 49.73 | 378,100 |
| 08 Feb 2024 | 51.35 | 51.35 | 50.94 | 51.23 | 49.76 | 415,600 |
| 07 Feb 2024 | 51.32 | 51.47 | 51.24 | 51.35 | 49.88 | 577,300 |
| 06 Feb 2024 | 50.96 | 51.21 | 50.78 | 51.16 | 49.70 | 417,000 |
| 05 Feb 2024 | 51.29 | 51.29 | 50.69 | 50.79 | 49.34 | 331,000 |
| 02 Feb 2024 | 51.49 | 51.65 | 51.13 | 51.42 | 49.95 | 343,100 |
| 01 Feb 2024 | 51.15 | 51.58 | 50.81 | 51.58 | 50.10 | 528,100 |
| 31 Jan 2024 | 51.66 | 51.73 | 51.02 | 51.10 | 49.64 | 517,900 |
| 30 Jan 2024 | 51.41 | 51.63 | 51.17 | 51.59 | 50.11 | 428,000 |
| 29 Jan 2024 | 51.19 | 51.38 | 51.02 | 51.38 | 49.91 | 479,900 |
| 26 Jan 2024 | 51.21 | 51.33 | 51.02 | 51.17 | 49.71 | 660,600 |
| 25 Jan 2024 | 50.78 | 51.12 | 50.73 | 51.12 | 49.66 | 542,300 |
| 24 Jan 2024 | 51.11 | 51.12 | 50.42 | 50.50 | 49.06 | 573,400 |
| 23 Jan 2024 | 50.90 | 51.09 | 50.75 | 50.96 | 49.50 | 392,600 |
| 23 Jan 2024 | 0.373 Dividend | |||||
| 22 Jan 2024 | 51.18 | 51.41 | 51.10 | 51.27 | 49.44 | 381,700 |
| 19 Jan 2024 | 51.13 | 51.33 | 50.73 | 51.22 | 49.39 | 450,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.