Skip to main content
First Trust Active Global Quality Income ETF -VIII- (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
13.97
+0.10 (0.72%)
Nov 22, 2024, 3:59 PM EST - Market closed

AGQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.9513.9813.9513.9713.970.72%8,991
Nov 21, 202413.8313.9013.8313.8713.870.51%26,356
Nov 20, 202413.7613.8013.7513.8013.80-0.45%3,684
Nov 19, 202413.7413.8813.7413.8613.860.01%2,991
Nov 18, 202413.8713.8913.8613.8613.860.77%4,609
Nov 15, 202413.7813.7813.7513.7613.76-0.35%3,275
Nov 14, 202413.9213.9213.8013.8013.80-0.70%10,183
Nov 13, 202413.9113.9113.8813.9013.90-0.28%1,750
Nov 12, 202414.0214.0213.9313.9413.94-1.30%1,959
Nov 11, 202414.1414.1714.1214.1214.12-0.40%5,744
Nov 8, 202414.1914.2014.1714.1814.18-0.33%11,876
Nov 7, 202414.1714.2414.1714.2314.231.12%42,125
Nov 6, 202414.0214.0713.9514.0714.07-0.23%9,526
Nov 5, 202414.0514.1114.0514.1014.100.95%2,750
Nov 4, 202414.0514.0513.9613.9713.97-0.15%4,396
Nov 1, 202414.0414.0713.9813.9913.99-0.08%15,152
Oct 31, 202414.0014.0013.9414.0014.00-1.22%2,638
Oct 30, 202414.1714.2214.1714.1714.17-0.58%2,988
Oct 29, 202414.2514.2714.2514.2614.26-0.43%3,656
Oct 28, 202414.2314.3414.2314.3214.320.20%5,835
Oct 25, 202414.3514.3514.2914.2914.29-0.16%3,334
Oct 24, 202414.3214.3214.2914.3114.310.12%2,916
Oct 23, 202414.3114.3114.2514.3014.30-0.64%6,477
Oct 22, 202414.3114.4114.3114.3914.39-0.55%4,825
Oct 21, 202414.5514.5514.4614.4714.47-0.90%4,567
Oct 18, 202414.5714.6314.5614.6014.60-0.07%7,404
Oct 17, 202414.6314.6314.5814.6114.610.41%6,215
Oct 16, 202414.5414.5614.5314.5514.550.19%6,334
Oct 15, 202414.6514.6514.5214.5214.52-0.81%7,705
Oct 14, 202414.5814.6514.5814.6414.640.43%6,378
Oct 11, 202414.5014.5814.5014.5814.580.88%6,568
Oct 10, 202414.4014.4514.4014.4514.45-0.58%4,241
Oct 9, 202414.4614.5414.4614.5414.540.48%14,167
Oct 8, 202414.4414.4714.4214.4714.470.12%12,923
Oct 7, 202414.4614.4814.4014.4514.45-0.23%5,055
Oct 4, 202414.4414.4814.4314.4814.480.55%16,563
Oct 3, 202414.4114.4214.3914.4014.40-0.94%5,409
Oct 2, 202414.5614.5614.5114.5414.54-0.18%14,749
Oct 1, 202414.6514.6514.5114.5714.57-0.44%5,387
Sep 30, 202414.6714.6714.5514.6314.63-0.46%15,745
Sep 27, 202414.7214.7814.6814.7014.70-0.30%14,928
Sep 26, 202414.7014.7614.6614.7414.740.68%8,662
Sep 25, 202414.7014.7014.6414.6414.57-0.50%4,423
Sep 24, 202414.6914.7214.6414.7214.640.65%31,499
Sep 23, 202414.6014.6314.5914.6214.550.02%2,342
Sep 20, 202414.6114.6214.6114.6214.55-0.61%489
Sep 19, 202414.6614.7214.5914.7114.641.76%5,682
Sep 18, 202414.5014.5014.4514.4514.38-0.26%8,983
Sep 17, 202414.5514.5814.4814.4914.42-0.72%7,784
Sep 16, 202414.5614.6014.5314.6014.520.71%12,570
Sep 13, 202414.5014.5214.4814.4914.420.35%9,497
Sep 12, 202414.3614.4514.3314.4414.370.63%8,292
Sep 11, 202414.2014.3514.2014.3514.280.50%4,853
Sep 10, 202414.2114.2814.1714.2814.210.29%8,519
Sep 9, 202414.1914.2614.1914.2414.171.04%18,278
Sep 6, 202414.3314.3914.0914.0914.02-1.39%14,780
Sep 5, 202414.3014.3314.2614.2914.22-0.45%7,401
Sep 4, 202414.3314.4114.3214.3514.28-0.27%9,870
Sep 3, 202414.5314.5314.3914.3914.32-1.62%7,209
Aug 30, 202414.6014.6314.5114.6314.560.31%4,914
Aug 29, 202414.5614.6614.5514.5914.510.14%2,847
Aug 28, 202414.5814.6114.5414.5614.49-0.25%7,402
Aug 27, 202414.5714.6214.5714.6014.530.25%12,396
Aug 26, 202414.6014.6014.5614.5614.49-0.34%2,908
Aug 23, 202414.5814.6114.5214.6114.541.75%2,876
Aug 22, 202414.4614.4614.3514.3614.29-0.79%3,588
Aug 21, 202414.4414.4914.4414.4814.410.55%7,472
Aug 20, 202414.3814.4114.3814.4014.33-0.27%1,884
Aug 19, 202414.4314.4514.4314.4414.370.73%2,958
Aug 16, 202414.2814.3414.2814.3314.260.49%5,041
Aug 15, 202414.2014.2714.2014.2614.190.69%4,976
Aug 14, 202414.1114.1714.1114.1614.090.33%19,643
Aug 13, 202414.0014.1214.0014.1214.051.26%7,233
Aug 12, 202413.9413.9813.9213.9413.87-0.19%10,137
Aug 9, 202413.9113.9713.9113.9713.900.69%12,063
Aug 8, 202413.7613.9013.7613.8713.801.69%9,208
Aug 7, 202413.8213.8613.6413.6413.57-0.07%8,482
Aug 6, 202413.5513.7513.5013.6513.580.37%4,827
Aug 5, 202413.4713.6413.4613.6013.53-2.60%7,903
Aug 2, 202414.0014.0013.8913.9613.90-1.11%4,691
Aug 1, 202414.2914.2914.1014.1214.05-1.50%15,630
Jul 31, 202414.3114.4014.3014.3414.270.88%7,973
Jul 30, 202414.2714.2714.1414.2114.14-0.24%13,402
Jul 29, 202414.2114.2614.1814.2414.18-0.06%28,921
Jul 26, 202414.2514.3014.2414.2514.180.66%6,921
Jul 25, 202414.2114.3014.1414.1614.09-0.49%11,469
Jul 24, 202414.3114.3614.2314.2314.16-1.13%18,461
Jul 23, 202414.4014.4114.3914.3914.32-0.19%516
Jul 22, 202414.3914.4414.3914.4214.350.33%7,598
Jul 19, 202414.4314.4514.3714.3714.30-0.81%9,855
Jul 18, 202414.6114.6414.4614.4914.42-0.92%7,797
Jul 17, 202414.6414.6514.6214.6314.55-0.85%10,308
Jul 16, 202414.6714.7514.6714.7514.680.79%7,836
Jul 15, 202414.7214.7214.6114.6414.56-0.51%30,059
Jul 12, 202414.7914.7914.7114.7114.640.41%12,250
Jul 11, 202414.7014.7114.6514.6514.580.01%16,405
Jul 10, 202414.5614.6514.5514.6514.581.24%14,624
Jul 9, 202414.5114.5214.4514.4714.40-0.34%17,778
Jul 8, 202414.5514.5514.5114.5214.450.07%4,818
Jul 5, 202414.5014.5114.4414.5114.440.65%3,359