Get the Stockscreener App
28.68
0.16%
0.1209
After Hours:
28.68
Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History
The historical daily chart and data for Roundhill S P Dividend Monarchs Etf stock (KNGS), show that the latest closing stock price as of November 18, 2024, is $28.68.
- Roundhill S P Dividend Monarchs Etf all-time high stock price is $29.75, occurred on November 16, 2021.
- The lowest Roundhill S P Dividend Monarchs Etf stock price recorded was $0.00 on September 08, 2022. Since then, Roundhill S P Dividend Monarchs Etf's stock price has risen over to $28.68 now.
- The 52-week high stock price for KNGS is $29.73, representing a 3.66% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for KNGS is $26.17, indicating a -8.75% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Roundhill S P Dividend Monarchs Etf (KNGS) stock in the beginning of 2023 was $27.34. The stock closed the year at $16.30, a loss of over -40.36% for the year.
The table below shows more information about KNGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $28.70 | $28.55 | $0.155 | 701.0 | +0.42% |
| Nov 15, 2024 | $28.56 | $28.44 | $0.1191 | 335.0 | -0.15% |
| Nov 14, 2024 | $28.69 | $28.54 | $0.1472 | 2,076.0 | -0.51% |
| Nov 13, 2024 | $28.75 | $28.75 | $0.00 | 132.0 | -0.10% |
| Nov 12, 2024 | $28.78 | $28.78 | $0.00 | 222.0 | -0.88% |
| Nov 11, 2024 | $29.22 | $29.03 | $0.1893 | 4,979.0 | +0.09% |
| Nov 08, 2024 | $29.01 | $29.01 | $0.00 | 231.0 | +0.53% |
| Nov 07, 2024 | $28.85 | $28.84 | $0.0125 | 947.0 | -0.67% |
| Nov 06, 2024 | $29.05 | $28.91 | $0.1374 | 1,069.0 | +1.38% |
| Nov 05, 2024 | $28.65 | $28.53 | $0.1221 | 794.0 | +1.02% |
| Nov 04, 2024 | $28.38 | $28.32 | $0.056 | 1,352.0 | +0.16% |
| Nov 01, 2024 | $28.44 | $28.32 | $0.1235 | 4,112.0 | -0.28% |
| Oct 31, 2024 | $28.57 | $28.40 | $0.1738 | 288.0 | -0.62% |
| Oct 30, 2024 | $28.57 | $28.57 | $0.00 | 117.0 | +0.28% |
| Oct 29, 2024 | $28.64 | $28.49 | $0.1474 | 721.0 | -1.13% |
| Oct 28, 2024 | $28.82 | $28.66 | $0.1577 | 574.0 | +0.69% |
| Oct 25, 2024 | $28.82 | $28.62 | $0.201 | 1,977.0 | -0.79% |
| Oct 24, 2024 | $28.85 | $28.85 | $0.00 | 109.0 | -0.34% |
| Oct 23, 2024 | $29.00 | $28.91 | $0.0908 | 4,230.0 | -0.16% |
| Oct 22, 2024 | $29.07 | $28.99 | $0.0779 | 383.0 | -1.07% |
| Oct 21, 2024 | $29.43 | $29.30 | $0.1256 | 383.0 | -0.84% |
Roundhill S P Dividend Monarchs Etf Stock (KNGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill S P Dividend Monarchs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill S P Dividend Monarchs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.22 | $28.32 | $0.9035 | 16,950.0 | +1.00% |
| Oct, 2024 | $29.66 | $28.40 | $1.26 | 28,054.0 | -3.63% |
| Sep, 2024 | $29.73 | $29.01 | $0.7209 | 9,399.0 | +0.02% |
| Aug, 2024 | $29.46 | $27.82 | $1.64 | 5,887.0 | +2.26% |
| Jul, 2024 | $28.94 | $26.56 | $2.38 | 22,805.0 | +6.85% |
| Jun, 2024 | $27.76 | $26.88 | $0.881 | 17,441.0 | -2.43% |
| May, 2024 | $28.56 | $26.85 | $1.71 | 12,606.0 | -0.61% |
| Apr, 2024 | $28.81 | $26.98 | $1.83 | 26,719.0 | -3.01% |
| Mar, 2024 | $28.73 | $27.30 | $1.43 | 55,193.0 | +4.26% |
| Feb, 2024 | $27.50 | $26.60 | $0.90 | 43,362.0 | +1.94% |
| Jan, 2024 | $28.08 | $26.83 | $1.25 | 85,956.0 | -2.97% |
Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.40 | $26.59 | $1.81 | 54,463.0 | +4.73% |
| Nov, 2023 | $26.78 | $25.13 | $1.65 | 110,871.0 | +34.49% |
| May, 2023 | $19.81 | $18.50 | $1.31 | 28,003.0 | +0.18% |
| Apr, 2023 | $19.78 | $19.09 | $0.6901 | 23,090.0 | -0.14% |
| Mar, 2023 | $19.73 | $17.73 | $1.99 | 19,216.0 | +8.24% |
| Feb, 2023 | $20.64 | $18.00 | $2.64 | 40,015.0 | -2.49% |
| Jan, 2023 | $18.84 | $16.62 | $2.22 | 5,924.0 | +14.63% |
Roundhill S P Dividend Monarchs Etf Stock (KNGS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.00 | $16.26 | $1.73 | 13,645.0 | -7.96% |
| Nov, 2022 | $18.04 | $15.22 | $2.82 | 11,922.0 | +4.97% |
| Oct, 2022 | $17.47 | $15.10 | $2.37 | 41,342.0 | +3.70% |
| Sep, 2022 | $19.40 | $0.00 | $19.40 | 11,066.0 | -11.50% |
| Aug, 2022 | $20.99 | $18.33 | $2.66 | 11,084.0 | -3.97% |
| Jul, 2022 | $19.15 | $17.17 | $1.98 | 14,908.0 | +12.12% |
| Jun, 2022 | $18.85 | $15.77 | $3.08 | 39,699.0 | -7.58% |
| May, 2022 | $19.86 | $16.35 | $3.51 | 35,433.0 | -1.23% |
| Apr, 2022 | $23.50 | $18.57 | $4.93 | 25,328.0 | -17.46% |
| Mar, 2022 | $23.73 | $19.70 | $4.03 | 38,441.0 | -0.62% |
| Feb, 2022 | $25.64 | $20.82 | $4.82 | 41,756.0 | -9.44% |
| Jan, 2022 | $27.39 | $23.12 | $4.27 | 132,685.0 | -8.50% |
0.36%
Cap:
|
Volume (24h):