Roundhill S and P Dividend Monarchs ETF Historical Data - KNGS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Roundhill S and P Dividend Monarchs ETF (KNGS)
Roundhill S and P Dividend Monarchs ETF (KNGS) Historical

Roundhill S and P Dividend Monarchs ETF (KNGS)

27.80

-0.0863

( -0.31% )

Updated: 14:48:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.179533213645	27.85	28.02	27.73	680	27.88877221	SP
4	-0.72	-2.52454417952	28.52	28.52	26.98	1233	27.6070776	SP
12	0.91	3.38415767943	26.89	28.81	26.6	1791	27.71818677	SP
26	2.39	9.40574576938	25.41	28.81	25.1301	3074	27.08552885	SP
52	7.97	40.1916288452	19.83	28.81	18.5	3095	26.56022107	SP
156	-1.1548	-3.98828518933	28.9548	29.7482	15.1	1998	24.52879729	SP
260	2.56	10.1426307448	25.24	29.7482	15.1	2812	25.53946816	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	27.8863	0.13	0.47	27.775	27.8863	27.775	150
1714170600	27.7555	-0.09	-0.31	27.73	27.84	27.73	598
1714084200	27.8419	-0.15	-0.54	27.8412	27.8419	27.7616	740
1713997800	27.9935	0.08	0.28	27.785	28.02	27.785	823
1713911400	27.915	0.11	0.41	27.85	27.93	27.85	1089
1713825000	27.8003	0.12	0.44	27.64	28	27.64	841
1713565800	27.6776	0.32	1.16	27.49	27.6776	27.34	5783
1713479400	27.3609	0.22	0.80	27.45	27.45	27.22	552
1713393000	27.1443	0.04	0.16	27.23	27.23	27.09	3584
1713306600	27.1	-0.18	-0.65	27.4	27.4	26.98	1358
1713220200	27.2786	-0.06	-0.22	27.46	27.46	27.1801	1381
1712961000	27.3401	-0.39	-1.39	27.7	27.7	27.26	3295
1712874600	27.726	-0.14	-0.52	28	28	27.7	222
1712788200	27.87	-0.41	-1.46	28.02	28.02	27.83	40
1712701800	28.2817	0.16	0.57	28.14	28.2817	28.14	379
1712615400	28.1202	0.07	0.27	28.06	28.2599	28.06	666
1712356200	28.0454	0.04	0.13	27.96	28.0454	27.96	968
1712269800	28.0103	-0.19	-0.68	28.31	28.33	28.0103	608
1712183400	28.2021	-0.1	-0.35	28.4	28.4	28.0601	1184
1712097000	28.3002	-0.22	-0.78	28.52	28.52	28.3002	404
1712010600	28.5236	-0.14	-0.50	28.81	28.81	28.48	1250
1711665000	28.6657	0.15	0.52	28.55	28.7299	28.55	3443
1711578600	28.518	0.5	1.80	28.23	28.518	28.23	853
1711492200	28.0137	-0.24	-0.84	28.01	28.06	28.01	288
1711405800	28.2516	-0.1	-0.35	28.29	28.45	28.25	2208
1711146600	28.3497	-0.17	-0.59	28.54	28.54	28.2901	1595
1711060200	28.5187	0.15	0.52	28.25	28.5187	28.25	363
1710973800	28.37	0.23	0.81	28.23	28.37	28.2225	1470
1710887400	28.1407	0.19	0.70	28.05	28.1407	28.05	375
1710801000	27.9458	-0.01	-0.04	28	28.12	27.9458	9660
1710541800	27.9572	0.04	0.14	27.88	27.9572	27.88	314
1710455400	27.9169	-0.28	-1.01	27.91	28.08	27.83	28068
1710369000	28.2004	0.11	0.38	28.03	28.23	28.03	328
1710282600	28.0939	0.03	0.10	28.15	28.19	28.08	583
1710196200	28.0672	0.13	0.46	27.85	28.0672	27.85	530
1709940600	27.9379	0.02	0.07	27.9	28.01	27.9	885
1709854200	27.9172	0.2	0.71	27.81	27.9699	27.81	517
1709767800	27.72	0.14	0.49	27.61	27.7284	27.61	867
1709681400	27.5845	0	0.02	27.67	27.75	27.49	748
1709595000	27.58	0.14	0.50	27.48	27.58	27.4077	1162
1709335800	27.4433	-0.05	-0.19	27.55	27.55	27.295	1045
1709249400	27.4943	0.2	0.73	27.45	27.5	27.45	393
1709163000	27.2963	-0.02	-0.07	27.22	27.3399	27.22	1923
1709076600	27.3144	0.1	0.37	27.3	27.3144	27.3	130
1708990200	27.2148	-0.15	-0.54	27.31	27.34	27.14	3771
1708731000	27.3636	0.09	0.33	27.39	27.39	27.3001	823
1708644600	27.2734	0.13	0.48	27.12	27.2734	27.09	1164
1708558200	27.1426	0.02	0.08	27.02	27.15	27.02	2135
1708471800	27.12	0.18	0.65	26.99	27.14	26.8501	2045
1708126200	26.9447	-0.13	-0.48	27.08	27.08	26.94	487
1708039800	27.0737	0.36	1.36	26.83	27.08	26.83	1612
1707953400	26.7093	0.08	0.31	26.77	26.77	26.6	556
1707867000	26.6274	-0.55	-2.02	26.85	26.85	26.6274	645
1707780600	27.177	0.31	1.17	26.85	27.177	26.85	945
1707521400	26.8622	-0.21	-0.77	27.06	27.06	26.825	2796
1707435000	27.0712	0.06	0.22	27.03	27.0799	27.03	611
1707348600	27.0129	0.06	0.21	27.09	27.09	27.0129	576
1707262200	26.9573	0.16	0.60	26.89	26.9573	26.83	2043
1707175800	26.7965	-0.39	-1.43	27.16	27.16	26.75	12565
1706916600	27.1854	-0.15	-0.56	27.34	27.34	27.0601	7932
1706830200	27.3377	0.37	1.36	27.11	27.3377	27.11	230
1706743800	26.9713	-0.33	-1.22	27.35	27.35	26.9713	612
1706657400	27.3033	-0.01	-0.03	27.26	27.3033	27.14	611

Roundhill S and P Divide...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions