First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
16.04
-0.17 (-1.03%)
Nov 17, 2025, 4:00 PM EST - Market closed
AGQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 16.16 | 16.17 | 15.97 | 16.04 | 16.04 | -1.00% | 5,257 |
| Nov 14, 2025 | 16.08 | 16.25 | 16.08 | 16.21 | 16.21 | -0.04% | 2,605 |
| Nov 13, 2025 | 16.32 | 16.34 | 16.17 | 16.21 | 16.21 | -0.78% | 12,974 |
| Nov 12, 2025 | 16.33 | 16.41 | 16.33 | 16.34 | 16.34 | 0.21% | 2,830 |
| Nov 11, 2025 | 16.28 | 16.33 | 16.25 | 16.31 | 16.30 | 0.85% | 7,112 |
| Nov 10, 2025 | 16.08 | 16.17 | 16.04 | 16.17 | 16.17 | 1.09% | 3,379 |
| Nov 7, 2025 | 15.89 | 15.99 | 15.88 | 15.99 | 15.99 | 0.12% | 5,057 |
| Nov 6, 2025 | 16.04 | 16.04 | 15.97 | 15.97 | 15.97 | -0.71% | 12,057 |
| Nov 5, 2025 | 16.06 | 16.09 | 16.06 | 16.09 | 16.09 | 0.49% | 1,749 |
| Nov 4, 2025 | 15.99 | 16.08 | 15.99 | 16.01 | 16.01 | -1.08% | 2,837 |
| Nov 3, 2025 | 16.20 | 16.21 | 16.19 | 16.19 | 16.19 | -0.14% | 648 |
| Oct 31, 2025 | 16.17 | 16.22 | 16.14 | 16.21 | 16.21 | 0.64% | 3,752 |
| Oct 30, 2025 | 16.16 | 16.17 | 16.11 | 16.11 | 16.11 | -0.78% | 1,075 |
| Oct 29, 2025 | 16.31 | 16.31 | 16.23 | 16.23 | 16.23 | -0.61% | 2,393 |
| Oct 28, 2025 | 16.35 | 16.38 | 16.33 | 16.33 | 16.33 | -0.15% | 14,317 |
| Oct 27, 2025 | 16.33 | 16.37 | 16.31 | 16.36 | 16.36 | 0.50% | 16,513 |
| Oct 24, 2025 | 16.27 | 16.28 | 16.26 | 16.27 | 16.27 | 0.26% | 2,479 |
| Oct 23, 2025 | 16.22 | 16.23 | 16.20 | 16.23 | 16.23 | 0.40% | 2,841 |
| Oct 22, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | -0.40% | 8 |
| Oct 21, 2025 | 16.21 | 16.23 | 16.21 | 16.23 | 16.23 | -0.17% | 799 |
| Oct 20, 2025 | 16.27 | 16.27 | 16.26 | 16.26 | 16.26 | 0.14% | 1,836 |
| Oct 17, 2025 | 16.15 | 16.23 | 16.15 | 16.23 | 16.23 | -0.01% | 1,571 |
| Oct 16, 2025 | 16.25 | 16.27 | 16.23 | 16.24 | 16.24 | 0.41% | 4,408 |
| Oct 15, 2025 | 16.09 | 16.17 | 16.09 | 16.17 | 16.17 | 0.62% | 350 |
| Oct 14, 2025 | 15.87 | 16.10 | 15.87 | 16.07 | 16.07 | 0.24% | 6,965 |
| Oct 13, 2025 | 15.98 | 16.03 | 15.98 | 16.03 | 16.03 | 1.36% | 7,058 |
| Oct 10, 2025 | 16.07 | 16.09 | 15.82 | 15.82 | 15.82 | -1.57% | 875 |
| Oct 9, 2025 | 16.16 | 16.16 | 16.05 | 16.07 | 16.07 | -0.56% | 11,416 |
| Oct 8, 2025 | 16.12 | 16.16 | 16.12 | 16.16 | 16.16 | 0.35% | 10,698 |
| Oct 7, 2025 | 16.09 | 16.11 | 16.07 | 16.11 | 16.11 | -0.50% | 12,398 |
| Oct 6, 2025 | 16.15 | 16.19 | 16.15 | 16.19 | 16.19 | 0.16% | 971 |
| Oct 3, 2025 | 16.12 | 16.21 | 16.12 | 16.16 | 16.16 | 0.35% | 2,966 |
| Oct 2, 2025 | 16.03 | 16.10 | 16.03 | 16.10 | 16.10 | -0.03% | 7,943 |
| Oct 1, 2025 | 16.08 | 16.12 | 16.05 | 16.11 | 16.11 | 0.62% | 15,923 |
| Sep 30, 2025 | 15.92 | 16.01 | 15.88 | 16.01 | 16.01 | 0.56% | 2,886 |
| Sep 29, 2025 | 15.93 | 15.96 | 15.89 | 15.92 | 15.92 | 0.32% | 3,036 |
| Sep 26, 2025 | 15.81 | 15.87 | 15.81 | 15.87 | 15.87 | 0.44% | 664 |
| Sep 25, 2025 | 15.81 | 15.81 | 15.78 | 15.80 | 15.80 | -0.98% | 2,271 |
| Sep 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.90 | -0.94% | 537 |
| Sep 23, 2025 | 16.15 | 16.17 | 16.11 | 16.11 | 16.05 | -0.19% | 3,784 |
| Sep 22, 2025 | 16.05 | 16.14 | 16.05 | 16.14 | 16.08 | 0.32% | 2,528 |
| Sep 19, 2025 | 16.03 | 16.09 | 16.03 | 16.09 | 16.03 | -0.43% | 1,895 |
| Sep 18, 2025 | 16.14 | 16.18 | 16.14 | 16.16 | 16.10 | 0.37% | 2,375 |
| Sep 17, 2025 | 16.15 | 16.21 | 16.09 | 16.10 | 16.04 | -0.59% | 1,358 |
| Sep 16, 2025 | 16.20 | 16.20 | 16.14 | 16.19 | 16.14 | 0.09% | 5,337 |
| Sep 15, 2025 | 16.16 | 16.19 | 16.16 | 16.18 | 16.12 | 0.39% | 3,777 |
| Sep 12, 2025 | 16.11 | 16.14 | 16.04 | 16.11 | 16.06 | -0.36% | 4,922 |
| Sep 11, 2025 | 16.10 | 16.17 | 16.10 | 16.17 | 16.12 | 0.99% | 1,153 |
| Sep 10, 2025 | 16.00 | 16.04 | 16.00 | 16.01 | 15.96 | 0.70% | 12,173 |
| Sep 9, 2025 | 15.86 | 15.95 | 15.84 | 15.90 | 15.85 | 0.44% | 6,009 |