First Trust Active Global Quality Income ETF -VIII- (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
13.58
0.00 (0.03%)
At close: Dec 24, 2024, 12:27 PM
13.59
+0.01 (0.08%)
After-hours: Dec 24, 2024, 5:00 PM EST
AGQI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 13.56 | 13.59 | 13.54 | 13.59 | 13.59 | 0.12% | 2,463 |
Dec 23, 2024 | 13.47 | 13.58 | 13.46 | 13.58 | 13.58 | 0.97% | 36,994 |
Dec 20, 2024 | 13.32 | 13.54 | 13.32 | 13.45 | 13.45 | -0.22% | 15,856 |
Dec 19, 2024 | 13.60 | 13.60 | 13.48 | 13.48 | 13.48 | -0.48% | 12,363 |
Dec 18, 2024 | 13.86 | 13.88 | 13.54 | 13.54 | 13.54 | -2.31% | 8,709 |
Dec 17, 2024 | 13.86 | 13.90 | 13.84 | 13.86 | 13.86 | -0.43% | 4,945 |
Dec 16, 2024 | 13.94 | 13.98 | 13.91 | 13.92 | 13.92 | -0.22% | 7,341 |
Dec 13, 2024 | 13.95 | 13.95 | 13.92 | 13.95 | 13.95 | -0.46% | 21,193 |
Dec 12, 2024 | 14.03 | 14.07 | 14.02 | 14.02 | 14.02 | -0.36% | 7,777 |
Dec 11, 2024 | 14.10 | 14.11 | 14.07 | 14.07 | 14.07 | 0.24% | 7,932 |
Dec 10, 2024 | 14.09 | 14.09 | 14.03 | 14.03 | 14.03 | -0.69% | 4,326 |
Dec 9, 2024 | 14.19 | 14.19 | 14.13 | 14.13 | 14.13 | -0.28% | 12,017 |
Dec 6, 2024 | 14.23 | 14.23 | 14.16 | 14.17 | 14.17 | -0.35% | 4,317 |
Dec 5, 2024 | 14.23 | 14.25 | 14.22 | 14.22 | 14.22 | 0.18% | 15,285 |
Dec 4, 2024 | 14.19 | 14.22 | 14.18 | 14.20 | 14.20 | 0.29% | 4,171 |
Dec 3, 2024 | 14.13 | 14.18 | 14.11 | 14.15 | 14.15 | 0.15% | 7,289 |
Dec 2, 2024 | 14.13 | 14.14 | 14.09 | 14.13 | 14.13 | 0.11% | 5,333 |
Nov 29, 2024 | 13.99 | 14.12 | 13.99 | 14.12 | 14.12 | 0.96% | 4,062 |
Nov 27, 2024 | 13.99 | 14.02 | 13.97 | 13.98 | 13.98 | -0.20% | 25,005 |
Nov 26, 2024 | 14.04 | 14.04 | 13.97 | 14.01 | 14.01 | -0.02% | 80,926 |
Nov 25, 2024 | 14.06 | 14.06 | 13.98 | 14.02 | 14.02 | 0.32% | 6,738 |
Nov 22, 2024 | 13.95 | 13.98 | 13.95 | 13.97 | 13.97 | 0.72% | 8,991 |
Nov 21, 2024 | 13.83 | 13.90 | 13.83 | 13.87 | 13.87 | 0.51% | 26,356 |
Nov 20, 2024 | 13.76 | 13.80 | 13.75 | 13.80 | 13.80 | -0.45% | 3,684 |
Nov 19, 2024 | 13.74 | 13.88 | 13.74 | 13.86 | 13.86 | 0.01% | 2,991 |
Nov 18, 2024 | 13.87 | 13.89 | 13.86 | 13.86 | 13.86 | 0.77% | 4,609 |
Nov 15, 2024 | 13.78 | 13.78 | 13.75 | 13.76 | 13.76 | -0.35% | 3,275 |
Nov 14, 2024 | 13.92 | 13.92 | 13.80 | 13.80 | 13.80 | -0.70% | 10,183 |
Nov 13, 2024 | 13.91 | 13.91 | 13.88 | 13.90 | 13.90 | -0.28% | 1,750 |
Nov 12, 2024 | 14.02 | 14.02 | 13.93 | 13.94 | 13.94 | -1.30% | 1,959 |
Nov 11, 2024 | 14.14 | 14.17 | 14.12 | 14.12 | 14.12 | -0.40% | 5,744 |
Nov 8, 2024 | 14.19 | 14.20 | 14.17 | 14.18 | 14.18 | -0.33% | 11,876 |
Nov 7, 2024 | 14.17 | 14.24 | 14.17 | 14.23 | 14.23 | 1.12% | 42,125 |
Nov 6, 2024 | 14.02 | 14.07 | 13.95 | 14.07 | 14.07 | -0.23% | 9,526 |
Nov 5, 2024 | 14.05 | 14.11 | 14.05 | 14.10 | 14.10 | 0.95% | 2,750 |
Nov 4, 2024 | 14.05 | 14.05 | 13.96 | 13.97 | 13.97 | -0.15% | 4,396 |
Nov 1, 2024 | 14.04 | 14.07 | 13.98 | 13.99 | 13.99 | -0.08% | 15,152 |
Oct 31, 2024 | 14.00 | 14.00 | 13.94 | 14.00 | 14.00 | -1.22% | 2,638 |
Oct 30, 2024 | 14.17 | 14.22 | 14.17 | 14.17 | 14.17 | -0.58% | 2,988 |
Oct 29, 2024 | 14.25 | 14.27 | 14.25 | 14.26 | 14.26 | -0.43% | 3,656 |
Oct 28, 2024 | 14.23 | 14.34 | 14.23 | 14.32 | 14.32 | 0.20% | 5,835 |
Oct 25, 2024 | 14.35 | 14.35 | 14.29 | 14.29 | 14.29 | -0.16% | 3,334 |
Oct 24, 2024 | 14.32 | 14.32 | 14.29 | 14.31 | 14.31 | 0.12% | 2,916 |
Oct 23, 2024 | 14.31 | 14.31 | 14.25 | 14.30 | 14.30 | -0.64% | 6,477 |
Oct 22, 2024 | 14.31 | 14.41 | 14.31 | 14.39 | 14.39 | -0.55% | 4,825 |
Oct 21, 2024 | 14.55 | 14.55 | 14.46 | 14.47 | 14.47 | -0.90% | 4,567 |
Oct 18, 2024 | 14.57 | 14.63 | 14.56 | 14.60 | 14.60 | -0.07% | 7,404 |
Oct 17, 2024 | 14.63 | 14.63 | 14.58 | 14.61 | 14.61 | 0.41% | 6,215 |
Oct 16, 2024 | 14.54 | 14.56 | 14.53 | 14.55 | 14.55 | 0.19% | 6,334 |
Oct 15, 2024 | 14.65 | 14.65 | 14.52 | 14.52 | 14.52 | -0.81% | 7,705 |
Oct 14, 2024 | 14.58 | 14.65 | 14.58 | 14.64 | 14.64 | 0.43% | 6,378 |
Oct 11, 2024 | 14.50 | 14.58 | 14.50 | 14.58 | 14.58 | 0.88% | 6,568 |
Oct 10, 2024 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | -0.58% | 4,241 |
Oct 9, 2024 | 14.46 | 14.54 | 14.46 | 14.54 | 14.54 | 0.48% | 14,167 |
Oct 8, 2024 | 14.44 | 14.47 | 14.42 | 14.47 | 14.47 | 0.12% | 12,923 |
Oct 7, 2024 | 14.46 | 14.48 | 14.40 | 14.45 | 14.45 | -0.23% | 5,055 |
Oct 4, 2024 | 14.44 | 14.48 | 14.43 | 14.48 | 14.48 | 0.55% | 16,563 |
Oct 3, 2024 | 14.41 | 14.42 | 14.39 | 14.40 | 14.40 | -0.94% | 5,409 |
Oct 2, 2024 | 14.56 | 14.56 | 14.51 | 14.54 | 14.54 | -0.18% | 14,749 |
Oct 1, 2024 | 14.65 | 14.65 | 14.51 | 14.57 | 14.57 | -0.44% | 5,387 |
Sep 30, 2024 | 14.67 | 14.67 | 14.55 | 14.63 | 14.63 | -0.46% | 15,745 |
Sep 27, 2024 | 14.72 | 14.78 | 14.68 | 14.70 | 14.70 | -0.30% | 14,928 |
Sep 26, 2024 | 14.70 | 14.76 | 14.66 | 14.74 | 14.74 | 0.68% | 8,662 |
Sep 25, 2024 | 14.70 | 14.70 | 14.64 | 14.64 | 14.57 | -0.50% | 4,423 |
Sep 24, 2024 | 14.69 | 14.72 | 14.64 | 14.72 | 14.64 | 0.65% | 31,499 |
Sep 23, 2024 | 14.60 | 14.63 | 14.59 | 14.62 | 14.55 | 0.02% | 2,342 |
Sep 20, 2024 | 14.61 | 14.62 | 14.61 | 14.62 | 14.55 | -0.61% | 489 |
Sep 19, 2024 | 14.66 | 14.72 | 14.59 | 14.71 | 14.64 | 1.76% | 5,682 |
Sep 18, 2024 | 14.50 | 14.50 | 14.45 | 14.45 | 14.38 | -0.26% | 8,983 |
Sep 17, 2024 | 14.55 | 14.58 | 14.48 | 14.49 | 14.42 | -0.72% | 7,784 |
Sep 16, 2024 | 14.56 | 14.60 | 14.53 | 14.60 | 14.52 | 0.71% | 12,570 |
Sep 13, 2024 | 14.50 | 14.52 | 14.48 | 14.49 | 14.42 | 0.35% | 9,497 |
Sep 12, 2024 | 14.36 | 14.45 | 14.33 | 14.44 | 14.37 | 0.63% | 8,292 |
Sep 11, 2024 | 14.20 | 14.35 | 14.20 | 14.35 | 14.28 | 0.50% | 4,853 |
Sep 10, 2024 | 14.21 | 14.28 | 14.17 | 14.28 | 14.21 | 0.29% | 8,519 |
Sep 9, 2024 | 14.19 | 14.26 | 14.19 | 14.24 | 14.17 | 1.04% | 18,278 |
Sep 6, 2024 | 14.33 | 14.39 | 14.09 | 14.09 | 14.02 | -1.39% | 14,780 |
Sep 5, 2024 | 14.30 | 14.33 | 14.26 | 14.29 | 14.22 | -0.45% | 7,401 |
Sep 4, 2024 | 14.33 | 14.41 | 14.32 | 14.35 | 14.28 | -0.27% | 9,870 |
Sep 3, 2024 | 14.53 | 14.53 | 14.39 | 14.39 | 14.32 | -1.62% | 7,209 |
Aug 30, 2024 | 14.60 | 14.63 | 14.51 | 14.63 | 14.56 | 0.31% | 4,914 |
Aug 29, 2024 | 14.56 | 14.66 | 14.55 | 14.59 | 14.51 | 0.14% | 2,847 |
Aug 28, 2024 | 14.58 | 14.61 | 14.54 | 14.56 | 14.49 | -0.25% | 7,402 |
Aug 27, 2024 | 14.57 | 14.62 | 14.57 | 14.60 | 14.53 | 0.25% | 12,396 |
Aug 26, 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 14.49 | -0.34% | 2,908 |
Aug 23, 2024 | 14.58 | 14.61 | 14.52 | 14.61 | 14.54 | 1.75% | 2,876 |
Aug 22, 2024 | 14.46 | 14.46 | 14.35 | 14.36 | 14.29 | -0.79% | 3,588 |
Aug 21, 2024 | 14.44 | 14.49 | 14.44 | 14.48 | 14.41 | 0.55% | 7,472 |
Aug 20, 2024 | 14.38 | 14.41 | 14.38 | 14.40 | 14.33 | -0.27% | 1,884 |
Aug 19, 2024 | 14.43 | 14.45 | 14.43 | 14.44 | 14.37 | 0.73% | 2,958 |
Aug 16, 2024 | 14.28 | 14.34 | 14.28 | 14.33 | 14.26 | 0.49% | 5,041 |
Aug 15, 2024 | 14.20 | 14.27 | 14.20 | 14.26 | 14.19 | 0.69% | 4,976 |
Aug 14, 2024 | 14.11 | 14.17 | 14.11 | 14.16 | 14.09 | 0.33% | 19,643 |
Aug 13, 2024 | 14.00 | 14.12 | 14.00 | 14.12 | 14.05 | 1.26% | 7,233 |
Aug 12, 2024 | 13.94 | 13.98 | 13.92 | 13.94 | 13.87 | -0.19% | 10,137 |
Aug 9, 2024 | 13.91 | 13.97 | 13.91 | 13.97 | 13.90 | 0.69% | 12,063 |
Aug 8, 2024 | 13.76 | 13.90 | 13.76 | 13.87 | 13.80 | 1.69% | 9,208 |
Aug 7, 2024 | 13.82 | 13.86 | 13.64 | 13.64 | 13.57 | -0.07% | 8,482 |
Aug 6, 2024 | 13.55 | 13.75 | 13.50 | 13.65 | 13.58 | 0.37% | 4,827 |
Aug 5, 2024 | 13.47 | 13.64 | 13.46 | 13.60 | 13.53 | -2.60% | 7,903 |