First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
13.97
+0.02 (0.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AGQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 14.29 | 14.42 | 14.29 | 14.42 | 14.28 | 0.64% | 5,727 |
| Mar 18, 2025 | 14.31 | 14.35 | 14.28 | 14.32 | 14.19 | -0.33% | 2,684 |
| Mar 17, 2025 | 14.23 | 14.37 | 14.23 | 14.37 | 14.24 | 0.92% | 2,584 |
| Mar 14, 2025 | 14.11 | 14.24 | 14.11 | 14.24 | 14.11 | 1.95% | 3,446 |
| Mar 13, 2025 | 13.99 | 14.00 | 13.95 | 13.97 | 13.84 | -0.68% | 3,796 |
| Mar 12, 2025 | 14.08 | 14.10 | 13.97 | 14.07 | 13.94 | 0.31% | 8,564 |
| Mar 11, 2025 | 14.05 | 14.07 | 13.93 | 14.02 | 13.89 | -0.50% | 10,046 |
| Mar 10, 2025 | 14.13 | 14.18 | 14.03 | 14.09 | 13.96 | -1.76% | 12,888 |
| Mar 7, 2025 | 14.20 | 14.35 | 14.18 | 14.35 | 14.21 | 0.99% | 9,121 |
| Mar 6, 2025 | 14.22 | 14.27 | 14.17 | 14.21 | 14.08 | -1.04% | 8,292 |
| Mar 5, 2025 | 14.23 | 14.38 | 14.21 | 14.36 | 14.22 | 1.48% | 5,116 |
| Mar 4, 2025 | 14.07 | 14.29 | 14.01 | 14.15 | 14.02 | -0.45% | 43,652 |
| Mar 3, 2025 | 14.31 | 14.34 | 14.16 | 14.21 | 14.08 | 0.33% | 11,146 |
| Feb 28, 2025 | 14.06 | 14.16 | 14.01 | 14.16 | 14.03 | 0.60% | 8,295 |
| Feb 27, 2025 | 14.17 | 14.20 | 14.08 | 14.08 | 13.95 | -1.29% | 7,459 |
| Feb 26, 2025 | 14.30 | 14.34 | 14.25 | 14.26 | 14.13 | 0.27% | 6,873 |
| Feb 25, 2025 | 14.23 | 14.25 | 14.17 | 14.22 | 14.09 | 0.48% | 7,557 |
| Feb 24, 2025 | 14.23 | 14.23 | 14.16 | 14.16 | 14.03 | -0.55% | 13,457 |
| Feb 21, 2025 | 14.31 | 14.32 | 14.23 | 14.23 | 14.10 | -0.63% | 7,396 |
| Feb 20, 2025 | 14.25 | 14.32 | 14.24 | 14.32 | 14.19 | 0.18% | 8,563 |
| Feb 19, 2025 | 14.24 | 14.30 | 14.21 | 14.30 | 14.17 | 0.18% | 23,803 |
| Feb 18, 2025 | 14.24 | 14.28 | 14.24 | 14.27 | 14.14 | 0.59% | 8,366 |
| Feb 14, 2025 | 14.24 | 14.24 | 14.19 | 14.19 | 14.06 | 0.04% | 3,223 |
| Feb 13, 2025 | 14.06 | 14.18 | 14.06 | 14.18 | 14.05 | 1.16% | 4,911 |