Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Roundhill S&P Dividend Monarchs ETF (KNGS)

28.70
-0.05
(-0.16%)
At close: November 27 at 12:23:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Nov 29, 202428.7028.7028.7028.7028.70-
Nov 27, 202428.7428.7428.7028.7028.701,330
Nov 26, 202428.6928.7528.6628.7528.753,523
Nov 25, 202428.6828.6828.6828.6828.68-
Nov 22, 202428.6828.6828.6828.6828.68-
Nov 21, 202428.4128.6828.4128.6828.684,901
Nov 20, 202428.6128.6128.6128.6128.61-
Nov 19, 202428.3528.6228.3528.6128.613,516
Nov 18, 202428.5528.7028.5528.6828.68712
Nov 15, 202428.4428.5628.4428.5628.56335
Nov 14, 202428.6928.6928.5428.6028.602,076
Nov 13, 202429.0329.0329.0329.0329.03-
Nov 12, 202429.0329.0329.0329.0329.03-
Nov 11, 202429.2229.2229.0329.0329.034,979
Nov 8, 202429.0129.0129.0129.0129.01231
Nov 7, 202428.8428.8528.8428.8528.85948
Nov 6, 202428.9129.0528.9129.0529.051,069
Nov 5, 202428.5328.6528.5328.6528.65794
Nov 4, 202428.3228.3828.3228.3628.361,352
Nov 1, 202428.4428.4428.3228.3228.324,112
Oct 31, 202428.5228.5728.4028.4028.40288
Oct 30, 202428.5728.5728.5728.5728.57117
Oct 29, 202428.5928.6428.4928.4928.49721
Oct 28, 202428.6628.8228.6628.8228.82574
Oct 25, 202428.8228.8228.6228.6228.621,981
Oct 24, 202428.8528.8528.8528.8528.85109
Oct 23, 202428.9329.0028.9128.9528.954,230
Oct 22, 202429.0729.0728.9928.9928.99383
Oct 21, 202429.4329.4329.3029.3029.30383
Oct 18, 202429.5229.5529.5229.5529.55422
Oct 17, 202429.5529.5529.5029.5029.501,142
Oct 16, 202429.6029.6029.6029.6029.60369
Oct 15, 202429.4429.6629.4429.4929.491,536
Oct 14, 202429.1429.4929.1429.4229.424,316
Oct 11, 202429.1229.1929.1229.1729.17391
Oct 10, 202428.7928.8428.7928.8428.84833
Oct 9, 202428.7728.9528.7728.9528.95560
Oct 8, 202428.8928.8928.8328.8328.83805
Oct 7, 202428.9328.9328.7828.8428.845,492
Oct 4, 202429.1229.1229.0229.0629.061,014
Oct 3, 202429.0429.0628.9828.9828.981,037
Oct 2, 202429.1929.2329.1929.2329.23512
Oct 1, 202429.5629.5629.2629.2829.28843
Sep 30, 202429.4729.5329.3929.4729.471,978
Sep 27, 2024 0.20237 Dividend
Sep 27, 202429.5729.5729.3329.4329.431,167
Sep 26, 202429.3029.5429.3029.5229.311,882
Sep 25, 202429.3629.3629.2529.2629.06940
Sep 24, 202429.5029.5029.5029.5029.30159
Sep 23, 202429.5129.5529.5129.5529.35578
Sep 20, 202429.4429.4429.4429.4429.24220
Sep 19, 202429.6529.6529.6529.6529.4558
Sep 18, 202429.7329.7329.5329.5329.33209
Sep 17, 202429.6029.6029.6029.6029.4094
Sep 16, 202429.6129.6929.6129.6929.49625
Sep 13, 202429.4929.4929.4929.4929.2839
Sep 12, 202429.1029.1029.1029.1028.90177
Sep 11, 202429.0129.0129.0129.0128.8182
Sep 10, 202429.2929.2929.2729.2729.07226
Sep 9, 202429.2029.2029.2029.2029.00153
Sep 6, 202429.0529.0529.0529.0528.8562
Sep 5, 202429.1829.1829.1729.1728.97557
Sep 4, 202429.2929.2929.2929.2929.09100
Sep 3, 202429.3729.3729.3729.3729.17103
Aug 30, 202429.4629.4629.4629.4629.26143
Aug 29, 202429.1929.2129.1929.2129.01121
Aug 28, 202429.1929.1929.1929.1928.99177
Aug 27, 202429.1729.1729.1329.1328.93457
Aug 26, 202429.2329.3229.2029.2029.00862
Aug 23, 202429.1529.1529.1229.1228.92258
Aug 22, 202428.8328.8328.8328.8328.6367
Aug 21, 202428.9828.9828.9828.9828.79400
Aug 20, 202428.6928.6928.6928.6928.5049
Aug 19, 202428.7528.7528.7528.7528.56114
Aug 16, 202428.6628.6628.6628.6628.46150
Aug 15, 202428.5428.5428.5428.5428.35338
Aug 14, 202428.2428.3128.2428.3128.12127
Aug 13, 202428.0528.1828.0528.1827.98329
Aug 12, 202427.9327.9327.9327.9327.74104
Aug 9, 202428.1728.1728.1728.1727.9884
Aug 8, 202428.0628.1628.0628.1627.97302
Aug 7, 202428.1628.1627.9127.9127.72453
Aug 6, 202428.1628.1628.1628.1627.97181
Aug 5, 202428.1828.1827.8227.8227.63273
Aug 2, 202428.5528.6428.5528.6028.40562
Aug 1, 202428.6828.6828.6828.6828.49371
Jul 31, 202428.8828.9428.8128.8128.611,874
Jul 30, 202428.8628.9128.8628.9128.71170
Jul 29, 202428.6628.6628.6628.6628.4671
Jul 26, 202428.7128.7228.6428.6928.493,734
Jul 25, 202428.3728.3728.3728.3728.17129
Jul 24, 202428.0428.0428.0428.0427.8534
Jul 23, 202428.0328.2428.0328.0527.864,436
Jul 22, 202428.0628.2628.0628.2628.07205
Jul 19, 202428.2028.2028.1128.1127.91261
Jul 18, 202428.3328.3328.3328.3328.13146
Jul 17, 202428.1328.6428.1328.5828.38994
Jul 16, 202427.8728.3227.8728.2828.091,678
Jul 15, 202427.8728.0027.7427.7427.552,615
Jul 12, 202427.5327.8227.5327.8227.63756
Jul 11, 202427.5427.5427.5027.5027.32841
Jul 10, 202426.9826.9826.9826.9826.79210
Jul 9, 202426.9026.9026.6826.7226.541,382
Jul 8, 202426.8226.8226.6926.7826.59350
Jul 5, 202426.5626.7526.5626.7526.571,178
Jul 3, 202426.7626.7626.7626.7626.57273
Jul 2, 202426.7226.8026.7226.8026.62364
Jul 1, 202427.0027.0026.7226.7226.531,106
Jun 28, 202427.0227.0226.9626.9626.78387
Jun 27, 2024 0.200045 Dividend
Jun 27, 202426.8826.8826.8826.8826.6976
Jun 26, 202427.1227.1227.1227.1226.74151
Jun 25, 202427.1327.1327.1327.1326.75154
Jun 24, 202427.5727.5727.5627.5627.17506
Jun 21, 202427.2027.3127.2027.3126.92419
Jun 20, 202427.2627.4127.2627.4127.02388
Jun 18, 202427.2127.2227.2127.2226.83392
Jun 17, 202427.0527.2227.0527.2226.83525
Jun 14, 202427.0027.0026.9826.9826.60627
Jun 13, 202427.0027.1727.0027.1726.791,453
Jun 12, 202427.3427.3427.2127.2126.82181
Jun 11, 202427.0927.2027.0827.2026.82743
Jun 10, 202427.1227.2827.1227.2426.861,359
Jun 7, 202427.2527.3227.2527.3226.931,827
Jun 6, 202427.4027.5527.3727.3927.001,353
Jun 5, 202427.4427.4927.3027.4927.103,989
Jun 4, 202427.5627.6327.5027.5327.142,312
Jun 3, 202427.5427.7627.5427.5627.17606
May 31, 202427.3327.6327.3327.6327.24709
May 30, 202427.0027.0527.0027.0526.67233
May 29, 202426.8527.0026.8526.8826.50687
May 28, 202427.2527.2927.0827.1626.771,092
May 24, 202427.5627.5627.4827.4827.09853
May 23, 202427.7127.7127.5427.5427.15878
May 22, 202428.0128.0128.0128.0127.62151
May 21, 202428.2828.2828.2828.2827.8882
May 20, 202428.3228.4028.3128.3427.93904
May 17, 202428.4428.4428.4428.4428.04117
May 16, 202428.4628.4628.4628.4628.0649
May 15, 202428.4128.4128.2928.3027.90892
May 14, 202428.4428.4428.1528.2827.88746
May 13, 202428.5628.5628.2728.2727.87465
May 10, 202428.3128.3128.3128.3127.9196
May 9, 202428.0828.2328.0228.2327.83894
May 8, 202427.9027.9627.8327.9627.56860
May 7, 202427.9127.9127.9127.9127.5236
May 6, 202427.6127.7727.6127.7427.34688
May 3, 202427.6327.7127.6327.7127.32651

Related Tickers