Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust S&p (KNGZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.001 34.15 34.001 34.10 468
17th Jul 2025 (Thu) 34.031 34.031 34.031 34.085 100
16th Jul 2025 (Wed) 34.10 34.10 33.915 33.915 0
15th Jul 2025 (Tue) 34.10 34.10 33.7586 33.7586 0
14th Jul 2025 (Mon) 34.10 34.10 34.10 34.1985 300
11th Jul 2025 (Fri) 34.76 34.76 34.23 34.23 0
10th Jul 2025 (Thu) 34.76 34.76 34.76 34.53 400
9th Jul 2025 (Wed) 34.46 34.46 34.375 34.375 36
8th Jul 2025 (Tue) 34.46 34.46 34.46 34.41 100
7th Jul 2025 (Mon) 34.45 34.45 34.45 34.13 205
4th Jul 2025 (Fri) 34.13 34.5797 34.13 34.5797 0
3rd Jul 2025 (Thu) 34.13 34.5797 34.13 34.5797 0
2nd Jul 2025 (Wed) 34.13 34.475 34.13 34.475 0
1st Jul 2025 (Tue) 34.13 34.13 34.09 34.19 2,778
30th Jun 2025 (Mon) 33.09 33.6212 33.09 33.6212 2
27th Jun 2025 (Fri) 33.09 33.27 33.09 33.27 0
26th Jun 2025 (Thu) 33.09 33.09 33.09 33.20 207
25th Jun 2025 (Wed) 33.19 33.19 33.19 33.26 301
24th Jun 2025 (Tue) 32.93 33.44 32.93 33.44 49
23rd Jun 2025 (Mon) 32.93 33.12 32.93 33.12 150
20th Jun 2025 (Fri) 32.93 32.93 32.79 32.79 318
19th Jun 2025 (Thu) 32.93 32.93 32.78 32.78 0
18th Jun 2025 (Wed) 32.93 32.93 32.78 32.78 0
17th Jun 2025 (Tue) 32.93 32.93 32.70 32.70 0
16th Jun 2025 (Mon) 32.93 33.10 32.93 33.10 0
13th Jun 2025 (Fri) 32.93 33.05 32.93 32.7091 349
12th Jun 2025 (Thu) 33.241 33.241 33.21 33.21 0
11th Jun 2025 (Wed) 33.241 33.241 33.1366 33.1366 26
10th Jun 2025 (Tue) 33.241 33.241 33.241 33.28 100
9th Jun 2025 (Mon) 32.87 32.87 32.87 32.9774 150
6th Jun 2025 (Fri) 31.881 32.76 31.881 32.76 0
5th Jun 2025 (Thu) 31.881 32.40 31.881 32.40 20
4th Jun 2025 (Wed) 31.881 32.45 31.881 32.45 0
3rd Jun 2025 (Tue) 31.881 32.4887 31.881 32.4887 16
2nd Jun 2025 (Mon) 31.881 31.881 31.881 32.19 751
30th May 2025 (Fri) 31.981 32.11 31.981 32.11 35
29th May 2025 (Thu) 31.981 32.1232 31.981 32.1232 0
28th May 2025 (Wed) 32.4905 32.4905 32.4905 32.4905 0
27th May 2025 (Tue) 31.82 31.82 31.82 31.82 67
26th May 2025 (Mon) 31.82 31.82 31.82 31.82 0
24th May 2025 (Sat) 32.06 32.06 31.82 31.82 1
23rd May 2025 (Fri) 32.06 32.06 32.06 32.06 1
22nd May 2025 (Thu) 32.22 32.22 32.22 32.22 476
21st May 2025 (Wed) 32.92 32.92 32.92 32.92 1
20th May 2025 (Tue) 32.9156 32.9156 32.9156 32.9156 0
19th May 2025 (Mon) 32.91 33.00 32.91 33.00 459
FTSE 100 Latest
Value8,992.12
Change19.48