Skip to main content

Roundhill S&P Dividend Monarchs ETF (NY: KNGS )

27.41 +0.19 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 27.26 27.41 27.26 27.41 388 +0.19(+0.70%)
Jun 18, 2024 27.21 27.22 27.21 27.22 392 +0.00(+0.01%)
Jun 17, 2024 27.05 27.22 27.05 27.22 525 +0.24(+0.89%)
Jun 14, 2024 27.00 27.00 26.98 26.98 627 -0.20(-0.72%)
Jun 13, 2024 27.00 27.17 27.00 27.17 1,453 -0.04(-0.14%)
Jun 12, 2024 27.34 27.34 27.21 27.21 181 +0.01(+0.03%)
Jun 11, 2024 27.09 27.20 27.08 27.20 743 -0.04(-0.15%)
Jun 10, 2024 27.12 27.28 27.12 27.24 1,359 -0.08(-0.28%)
Jun 07, 2024 27.25 27.32 27.25 27.32 1,827 -0.07(-0.26%)
Jun 06, 2024 27.40 27.55 27.37 27.39 1,353 -0.10(-0.36%)
Jun 05, 2024 27.44 27.49 27.30 27.49 3,989 -0.04(-0.16%)
Jun 04, 2024 27.56 27.62 27.50 27.53 2,312 -0.03(-0.10%)
Jun 03, 2024 27.76 27.76 27.54 27.56 606 -0.07(-0.27%)
May 31, 2024 27.33 27.63 27.33 27.63 709 +0.58(+2.15%)
May 30, 2024 27.00 27.05 27.00 27.05 233 +0.17(+0.63%)
May 29, 2024 26.85 27.00 26.85 26.88 687 -0.27(-1.01%)
May 28, 2024 27.25 27.29 27.08 27.16 983 -0.32(-1.17%)
May 24, 2024 27.56 27.56 27.48 27.48 853 -0.06(-0.23%)
May 23, 2024 27.71 27.71 27.54 27.54 878 -0.47(-1.67%)
May 22, 2024 28.01 28.01 28.01 28.01 151 -0.27(-0.95%)
May 21, 2024 28.28 28.28 28.28 28.28 82 -0.05(-0.19%)
May 20, 2024 28.32 28.39 28.31 28.34 904 -0.11(-0.38%)
May 17, 2024 28.44 28.44 28.44 28.44 117 -0.02(-0.07%)
May 16, 2024 28.46 28.46 28.46 28.46 49 +0.16(+0.58%)
May 15, 2024 28.41 28.41 28.29 28.30 892 +0.02(+0.06%)
May 14, 2024 28.44 28.44 28.15 28.28 746 +0.01(+0.05%)
May 13, 2024 28.56 28.56 28.27 28.27 465 -0.04(-0.14%)
May 10, 2024 28.31 28.31 28.31 28.31 100 +0.08(+0.30%)
May 09, 2024 28.08 28.23 28.02 28.23 894 +0.27(+0.95%)
May 08, 2024 27.90 27.96 27.83 27.96 860 +0.05(+0.16%)
May 07, 2024 27.91 27.91 27.91 27.91 36 +0.18(+0.63%)
May 06, 2024 27.61 27.77 27.61 27.74 688 +0.03(+0.10%)
May 03, 2024 27.63 27.71 27.63 27.71 651 +0.11(+0.41%)
May 02, 2024 27.50 27.62 27.50 27.60 861 +0.05(+0.16%)
May 01, 2024 27.49 27.65 27.49 27.55 824 -0.25(-0.90%)
Apr 30, 2024 27.80 27.80 27.80 27.80 473 -0.08(-0.30%)
Apr 29, 2024 27.89 27.89 27.89 27.89 150 +0.13(+0.47%)
Apr 26, 2024 27.84 27.84 27.76 27.76 599 -0.09(-0.31%)
Apr 25, 2024 27.84 27.84 27.76 27.84 741 -0.15(-0.54%)
Apr 24, 2024 27.95 28.02 27.95 27.99 823 +0.08(+0.28%)
Apr 23, 2024 27.92 27.93 27.90 27.91 1,090 +0.11(+0.41%)
Apr 22, 2024 27.79 28.00 27.79 27.80 841 +0.12(+0.44%)
Apr 19, 2024 27.34 27.68 27.34 27.68 5,783 +0.32(+1.16%)
Apr 18, 2024 27.37 27.39 27.22 27.36 552 +0.22(+0.80%)
Apr 17, 2024 27.10 27.14 27.09 27.14 3,584 +0.04(+0.16%)
Apr 16, 2024 27.13 27.13 26.98 27.10 1,368 -0.18(-0.65%)
Apr 15, 2024 27.34 27.34 27.18 27.28 1,381 -0.06(-0.22%)
Apr 12, 2024 27.50 27.57 27.26 27.34 3,639 -0.39(-1.39%)
Apr 11, 2024 27.70 27.73 27.70 27.73 222 -0.14(-0.52%)
Apr 10, 2024 27.87 27.87 27.87 27.87 44 -0.41(-1.46%)
Apr 09, 2024 28.28 28.28 28.28 28.28 379 +0.16(+0.57%)
Apr 08, 2024 28.18 28.26 28.12 28.12 666 +0.07(+0.27%)
Apr 05, 2024 27.96 28.05 27.96 28.05 968 +0.04(+0.13%)
Apr 04, 2024 28.26 28.33 28.01 28.01 608 -0.19(-0.68%)
Apr 03, 2024 28.12 28.20 28.06 28.20 1,184 -0.10(-0.35%)
Apr 02, 2024 28.44 28.44 28.30 28.30 406 -0.22(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.