Skip to main content
logo
First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
16.58
+0.02 (0.09%)
Dec 30, 2025, 4:00 PM EST - Market closed

AGQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202516.5616.6016.5516.5816.580.12%3,763
Dec 29, 202516.4816.5816.4816.5616.56-0.02%4,765
Dec 26, 202516.5216.5616.5216.5616.560.30%1,205
Dec 24, 202516.4916.5216.4616.5116.510.24%2,985
Dec 23, 202516.4016.4716.4016.4716.470.52%7,867
Dec 22, 202516.3716.4016.3716.3916.380.35%2,533
Dec 19, 202516.3316.3516.3316.3316.33-0.13%867
Dec 18, 202516.3816.4516.3316.3516.350.58%16,619
Dec 17, 202516.3216.3616.2616.2616.26-0.73%4,635
Dec 16, 202516.4416.4416.3216.3716.37-0.42%19,977
Dec 15, 202516.4816.4816.3916.4416.440.35%8,500
Dec 12, 202516.4616.4816.3416.3916.39-1.04%32,602
Dec 11, 202516.5216.5816.5116.5616.480.21%5,013
Dec 10, 202516.3416.5316.3416.5216.440.90%14,392
Dec 9, 202516.3016.3916.3016.3716.300.16%9,324
Dec 8, 202516.3816.3916.3416.3516.27-0.30%4,215
Dec 5, 202516.4716.4716.4016.4016.320.01%3,215
Dec 4, 202516.4116.4416.3816.4016.320.04%12,019
Dec 3, 202516.3316.3916.2816.3916.310.90%19,220
Dec 2, 202516.3016.3016.1916.2416.17-0.18%6,610
Dec 1, 202516.3916.3916.2716.2716.20-0.43%3,714
Nov 28, 202516.3316.3716.3316.3416.270.27%470
Nov 26, 202516.2016.3116.2016.3016.220.54%5,299
Nov 25, 202516.1116.2116.1116.2116.141.19%6,957
Nov 24, 202515.9816.0315.9516.0215.950.53%2,733
Nov 21, 202515.8615.9815.7915.9415.860.90%2,920
Nov 20, 202516.0616.0615.7915.8015.72-0.79%6,191
Nov 19, 202515.9215.9615.8615.9215.85-0.11%6,654
Nov 18, 202515.9315.9915.8915.9415.86-0.65%3,081
Nov 17, 202516.1616.1715.9716.0415.97-1.00%5,257
Nov 14, 202516.0816.2516.0816.2116.13-0.04%2,605
Nov 13, 202516.3216.3416.1716.2116.14-0.78%12,974
Nov 12, 202516.3316.4116.3316.3416.260.21%2,830
Nov 11, 202516.2816.3316.2516.3116.230.85%7,112
Nov 10, 202516.0816.1716.0416.1716.091.09%3,379
Nov 7, 202515.8915.9915.8815.9915.920.12%5,057
Nov 6, 202516.0416.0415.9715.9715.90-0.71%12,057
Nov 5, 202516.0616.0916.0616.0916.010.49%1,749
Nov 4, 202515.9916.0815.9916.0115.94-1.08%2,837
Nov 3, 202516.2016.2116.1916.1916.11-0.14%648
Oct 31, 202516.1716.2216.1416.2116.130.64%3,752
Oct 30, 202516.1616.1716.1116.1116.03-0.78%1,075
Oct 29, 202516.3116.3116.2316.2316.16-0.61%2,393
Oct 28, 202516.3516.3816.3316.3316.25-0.15%14,317
Oct 27, 202516.3316.3716.3116.3616.280.50%16,513
Oct 24, 202516.2716.2816.2616.2716.200.26%2,479
Oct 23, 202516.2216.2316.2016.2316.150.40%2,841
Oct 22, 202516.1716.1716.1716.1716.09-0.40%8
Oct 21, 202516.2116.2316.2116.2316.15-0.17%799
Oct 20, 202516.2716.2716.2616.2616.180.14%1,836