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
10th Jul 2026 (Fri) 41.04 41.0937 41.04 41.0937 0
9th Jul 2026 (Thu) 41.04 41.04 40.989 40.9016 600
8th Jul 2026 (Wed) 40.50 40.50 40.50 40.4396 0
7th Jul 2026 (Tue) 40.83 40.83 40.83 40.7659 153
6th Jul 2026 (Mon) 40.19 40.6319 40.19 40.6319 0
3rd Jul 2026 (Fri) 40.19 40.3584 40.19 40.3584 0
2nd Jul 2026 (Thu) 40.19 40.3584 40.19 40.3584 6
1st Jul 2026 (Wed) 40.19 40.1991 40.19 40.1991 0
30th Jun 2026 (Tue) 40.19 40.19 40.19 40.0691 133
29th Jun 2026 (Mon) 39.98 39.98 39.98 40.1567 1
26th Jun 2026 (Fri) 39.99 39.99 39.99 40.0523 186
25th Jun 2026 (Thu) 40.19 40.3123 40.19 40.3123 0
24th Jun 2026 (Wed) 40.19 40.19 40.19 40.3133 0
23rd Jun 2026 (Tue) 40.34 40.34 40.34 40.4048 0
22nd Jun 2026 (Mon) 40.66 40.72 40.66 40.6778 1,100
19th Jun 2026 (Fri) 40.53 40.53 40.53 40.5637 0
18th Jun 2026 (Thu) 40.53 40.53 40.53 40.5637 0
17th Jun 2026 (Wed) 41.15 41.16 41.15 40.4648 1,231
16th Jun 2026 (Tue) 40.821 41.25 40.821 41.25 0
15th Jun 2026 (Mon) 40.821 41.444 40.821 41.444 0
12th Jun 2026 (Fri) 40.821 41.4297 40.821 41.4297 0
11th Jun 2026 (Thu) 40.821 40.821 40.821 40.9961 0
10th Jun 2026 (Wed) 40.43 40.43 40.43 40.4124 0
9th Jun 2026 (Tue) 41.05 41.05 40.8177 40.8177 0
8th Jun 2026 (Mon) 41.05 41.05 40.8615 40.8615 0
5th Jun 2026 (Fri) 41.05 41.05 41.05 40.9131 100
4th Jun 2026 (Thu) 41.66 41.66 41.65 41.713 200
3rd Jun 2026 (Wed) 41.72 41.72 41.72 41.6025 0
2nd Jun 2026 (Tue) 41.97 41.97 41.97 42.025 500
1st Jun 2026 (Mon) 40.60 41.4745 40.60 41.4745 0
29th May 2026 (Fri) 40.60 41.3047 40.60 41.3047 4
28th May 2026 (Thu) 40.60 40.7655 40.60 40.7655 0
27th May 2026 (Wed) 40.60 40.60 40.5316 40.5316 0
26th May 2026 (Tue) 40.60 40.60 40.60 40.634 500
25th May 2026 (Mon) 40.431 40.431 40.431 40.4545 427
22nd May 2026 (Fri) 40.431 40.431 40.431 40.4545 427
21st May 2026 (Thu) 39.37 39.5515 39.37 39.5515 0
20th May 2026 (Wed) 39.37 39.37 39.15 39.15 0
19th May 2026 (Tue) 39.37 39.37 38.8725 38.8725 0
18th May 2026 (Mon) 39.37 39.37 38.995 38.995 100
15th May 2026 (Fri) 39.37 39.37 38.6902 38.6902 0
14th May 2026 (Thu) 39.37 39.37 39.0294 39.0294 0
13th May 2026 (Wed) 39.37 39.37 39.0024 39.0024 0
12th May 2026 (Tue) 39.37 39.37 39.1239 39.1239 0
11th May 2026 (Mon) 39.37 39.37 39.36 39.4393 501
FTSE 100 Latest
Value10,497.29
Change24.84