First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
14.96
+0.04 (0.27%)
May 30, 2025, 4:00 PM - Market closed
AGQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.92 | 14.96 | 14.87 | 14.96 | 14.96 | 0.29% | 1,574 |
| May 29, 2025 | 14.89 | 14.92 | 14.85 | 14.92 | 14.92 | 0.19% | 3,181 |
| May 28, 2025 | 14.94 | 14.94 | 14.89 | 14.89 | 14.89 | -0.61% | 2,052 |
| May 27, 2025 | 14.93 | 14.99 | 14.92 | 14.98 | 14.98 | 1.28% | 9,435 |
| May 23, 2025 | 14.69 | 14.80 | 14.69 | 14.79 | 14.79 | - | 4,493 |
| May 22, 2025 | 14.75 | 14.81 | 14.75 | 14.79 | 14.79 | -0.05% | 2,851 |
| May 21, 2025 | 14.91 | 14.94 | 14.80 | 14.80 | 14.80 | -0.62% | 11,805 |
| May 20, 2025 | 14.89 | 14.89 | 14.86 | 14.89 | 14.89 | 0.28% | 5,183 |
| May 19, 2025 | 14.76 | 14.85 | 14.76 | 14.85 | 14.85 | 0.56% | 3,081 |
| May 16, 2025 | 14.67 | 14.77 | 14.67 | 14.77 | 14.77 | 0.46% | 5,029 |
| May 15, 2025 | 14.61 | 14.72 | 14.61 | 14.70 | 14.70 | 1.02% | 11,264 |
| May 14, 2025 | 14.56 | 14.57 | 14.55 | 14.55 | 14.55 | 0.34% | 13,777 |
| May 13, 2025 | 14.47 | 14.52 | 14.46 | 14.50 | 14.50 | 0.16% | 6,176 |
| May 12, 2025 | 14.41 | 14.48 | 14.41 | 14.48 | 14.48 | 0.93% | 2,094 |
| May 9, 2025 | 14.36 | 14.36 | 14.33 | 14.34 | 14.34 | 0.20% | 3,386 |
| May 8, 2025 | 14.36 | 14.40 | 14.32 | 14.32 | 14.32 | -0.45% | 18,160 |
| May 7, 2025 | 14.37 | 14.42 | 14.34 | 14.38 | 14.38 | -0.17% | 5,220 |
| May 6, 2025 | 14.36 | 14.43 | 14.36 | 14.41 | 14.41 | -0.29% | 5,604 |
| May 5, 2025 | 14.44 | 14.49 | 14.42 | 14.45 | 14.45 | 0.15% | 5,338 |
| May 2, 2025 | 14.38 | 14.43 | 14.37 | 14.43 | 14.43 | 1.87% | 2,740 |
| May 1, 2025 | 14.22 | 14.22 | 14.16 | 14.16 | 14.16 | -0.16% | 3,479 |
| Apr 30, 2025 | 14.00 | 14.18 | 14.00 | 14.18 | 14.18 | 0.66% | 3,441 |
| Apr 29, 2025 | 14.05 | 14.10 | 14.05 | 14.09 | 14.09 | 0.23% | 11,836 |
| Apr 28, 2025 | 13.96 | 14.06 | 13.95 | 14.06 | 14.06 | 0.60% | 1,540 |
| Apr 25, 2025 | 13.91 | 13.97 | 13.87 | 13.97 | 13.97 | 0.14% | 1,890 |
| Apr 24, 2025 | 13.84 | 13.96 | 13.84 | 13.95 | 13.95 | 1.19% | 3,650 |
| Apr 23, 2025 | 13.83 | 13.86 | 13.75 | 13.79 | 13.79 | 0.22% | 3,296 |
| Apr 22, 2025 | 13.59 | 13.76 | 13.59 | 13.76 | 13.76 | 2.08% | 3,767 |
| Apr 21, 2025 | 13.54 | 13.54 | 13.38 | 13.48 | 13.48 | -1.19% | 2,571 |
| Apr 17, 2025 | 13.63 | 13.70 | 13.63 | 13.64 | 13.64 | 1.05% | 6,189 |
| Apr 16, 2025 | 13.60 | 13.64 | 13.46 | 13.50 | 13.50 | -0.68% | 3,825 |
| Apr 15, 2025 | 13.69 | 13.69 | 13.59 | 13.59 | 13.59 | 0.22% | 5,826 |
| Apr 14, 2025 | 13.53 | 13.58 | 13.50 | 13.56 | 13.56 | 0.89% | 3,132 |
| Apr 11, 2025 | 13.28 | 13.46 | 13.24 | 13.44 | 13.44 | 1.63% | 9,424 |
| Apr 10, 2025 | 13.14 | 13.23 | 12.90 | 13.23 | 13.23 | -0.42% | 92,324 |
| Apr 9, 2025 | 12.53 | 13.34 | 12.44 | 13.28 | 13.28 | 5.85% | 7,074 |
| Apr 8, 2025 | 13.02 | 13.02 | 12.46 | 12.55 | 12.55 | -0.63% | 5,890 |
| Apr 7, 2025 | 12.48 | 12.74 | 12.48 | 12.63 | 12.63 | -1.72% | 6,549 |
| Apr 4, 2025 | 13.26 | 13.26 | 12.85 | 12.85 | 12.85 | -6.14% | 11,575 |
| Apr 3, 2025 | 13.79 | 13.83 | 13.69 | 13.69 | 13.69 | -2.24% | 6,823 |
| Apr 2, 2025 | 13.93 | 14.00 | 13.93 | 14.00 | 14.00 | 0.31% | 2,816 |
| Apr 1, 2025 | 13.87 | 13.99 | 13.87 | 13.96 | 13.96 | 0.01% | 1,075 |
| Mar 31, 2025 | 13.84 | 13.96 | 13.84 | 13.96 | 13.96 | 0.14% | 12,144 |
| Mar 28, 2025 | 14.06 | 14.06 | 13.94 | 13.94 | 13.94 | -1.25% | 40,734 |
| Mar 27, 2025 | 14.14 | 14.15 | 14.09 | 14.12 | 14.12 | -0.78% | 4,604 |
| Mar 26, 2025 | 14.28 | 14.30 | 14.22 | 14.23 | 14.10 | -0.72% | 2,763 |
| Mar 25, 2025 | 14.34 | 14.35 | 14.31 | 14.33 | 14.20 | 0.11% | 9,320 |
| Mar 24, 2025 | 14.33 | 14.33 | 14.30 | 14.31 | 14.18 | 0.17% | 2,017 |
| Mar 21, 2025 | 14.23 | 14.29 | 14.23 | 14.29 | 14.16 | -0.28% | 3,291 |
| Mar 20, 2025 | 14.25 | 14.35 | 14.25 | 14.33 | 14.20 | -0.59% | 1,630 |