Skip to main content

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

26.76 -0.04 (-0.16%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 26.76 26.76 26.76 26.76 273 -0.04(-0.16%)
Jul 02, 2024 26.72 26.80 26.72 26.80 364 +0.08(+0.31%)
Jul 01, 2024 27.00 27.00 26.72 26.72 1,106 -0.25(-0.91%)
Jun 28, 2024 27.02 27.02 26.96 26.96 387 +0.08(+0.31%)
Jun 27, 2024 26.88 26.88 26.88 26.88 76 -0.04(-0.15%)
Jun 26, 2024 26.92 26.92 26.92 26.92 152 -0.01(-0.04%)
Jun 25, 2024 26.93 26.93 26.93 26.93 155 -0.42(-1.54%)
Jun 24, 2024 27.37 27.37 27.35 27.35 509 +0.25(+0.91%)
Jun 21, 2024 27.00 27.11 27.00 27.11 422 -0.10(-0.37%)
Jun 20, 2024 27.06 27.21 27.06 27.21 390 +0.19(+0.70%)
Jun 18, 2024 27.01 27.02 27.01 27.02 394 +0.00(+0.01%)
Jun 17, 2024 26.85 27.02 26.85 27.02 528 +0.24(+0.89%)
Jun 14, 2024 26.81 26.81 26.78 26.78 631 -0.19(-0.72%)
Jun 13, 2024 26.80 26.97 26.80 26.97 1,463 -0.04(-0.14%)
Jun 12, 2024 27.14 27.14 27.01 27.01 182 +0.01(+0.03%)
Jun 11, 2024 26.89 27.00 26.88 27.00 748 -0.04(-0.15%)
Jun 10, 2024 26.92 27.08 26.92 27.04 1,369 -0.08(-0.28%)
Jun 07, 2024 27.05 27.12 27.05 27.12 1,840 -0.07(-0.26%)
Jun 06, 2024 27.20 27.35 27.17 27.19 1,363 -0.10(-0.36%)
Jun 05, 2024 27.24 27.29 27.10 27.29 4,018 -0.04(-0.16%)
Jun 04, 2024 27.36 27.42 27.30 27.33 2,329 -0.03(-0.10%)
Jun 03, 2024 27.56 27.56 27.34 27.36 610 -0.07(-0.27%)
May 31, 2024 27.13 27.43 27.13 27.43 714 +0.58(+2.15%)
May 30, 2024 26.80 26.85 26.80 26.85 234 +0.17(+0.63%)
May 29, 2024 26.65 26.80 26.65 26.68 692 -0.27(-1.01%)
May 28, 2024 27.05 27.09 26.88 26.96 990 -0.32(-1.17%)
May 24, 2024 27.36 27.36 27.28 27.28 859 -0.06(-0.23%)
May 23, 2024 27.51 27.51 27.34 27.34 884 -0.46(-1.67%)
May 22, 2024 27.81 27.81 27.81 27.81 152 -0.27(-0.95%)
May 21, 2024 28.07 28.07 28.07 28.07 82 -0.05(-0.19%)
May 20, 2024 28.11 28.19 28.10 28.13 910 -0.11(-0.38%)
May 17, 2024 28.23 28.23 28.23 28.23 117 -0.02(-0.07%)
May 16, 2024 28.25 28.25 28.25 28.25 49 +0.16(+0.58%)
May 15, 2024 28.20 28.20 28.08 28.09 898 +0.02(+0.05%)
May 14, 2024 28.23 28.23 27.95 28.08 751 +0.01(+0.05%)
May 13, 2024 28.35 28.35 28.06 28.06 468 -0.04(-0.14%)
May 10, 2024 28.10 28.10 28.10 28.10 100 +0.08(+0.30%)
May 09, 2024 27.87 28.02 27.81 28.02 900 +0.26(+0.95%)
May 08, 2024 27.69 27.75 27.62 27.75 866 +0.05(+0.16%)
May 07, 2024 27.71 27.71 27.71 27.71 36 +0.17(+0.63%)
May 06, 2024 27.41 27.57 27.41 27.53 693 +0.03(+0.10%)
May 03, 2024 27.43 27.51 27.43 27.51 655 +0.11(+0.41%)
May 02, 2024 27.30 27.42 27.30 27.39 867 +0.04(+0.16%)
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.