First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
15.35
+0.11 (0.75%)
Jun 27, 2025, 4:00 PM - Market closed
AGQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.36 | 15.36 | 15.30 | 15.36 | 15.36 | 0.79% | 4,505 |
| Jun 26, 2025 | 15.16 | 15.24 | 15.16 | 15.24 | 15.24 | -0.06% | 3,282 |
| Jun 25, 2025 | 15.22 | 15.24 | 15.22 | 15.24 | 15.09 | -0.27% | 3,450 |
| Jun 24, 2025 | 15.18 | 15.29 | 15.18 | 15.29 | 15.13 | 1.32% | 12,418 |
| Jun 23, 2025 | 14.99 | 15.09 | 14.90 | 15.09 | 14.93 | 0.66% | 3,701 |
| Jun 20, 2025 | 15.07 | 15.07 | 14.99 | 14.99 | 14.83 | -0.88% | 5,089 |
| Jun 18, 2025 | 15.11 | 15.16 | 15.11 | 15.12 | 14.96 | 0.28% | 3,102 |
| Jun 17, 2025 | 15.18 | 15.19 | 15.08 | 15.08 | 14.92 | -1.06% | 853 |
| Jun 16, 2025 | 15.24 | 15.35 | 15.24 | 15.24 | 15.08 | 0.53% | 3,659 |
| Jun 13, 2025 | 15.20 | 15.23 | 15.16 | 15.16 | 15.00 | -1.17% | 5,581 |
| Jun 12, 2025 | 15.25 | 15.34 | 15.25 | 15.34 | 15.18 | 1.12% | 3,603 |
| Jun 11, 2025 | 15.23 | 15.23 | 15.17 | 15.17 | 15.01 | 0.03% | 4,288 |
| Jun 10, 2025 | 15.17 | 15.18 | 15.15 | 15.17 | 15.01 | -0.13% | 10,551 |
| Jun 9, 2025 | 15.15 | 15.21 | 15.15 | 15.18 | 15.03 | 0.36% | 4,776 |
| Jun 6, 2025 | 15.14 | 15.17 | 15.13 | 15.13 | 14.97 | 0.29% | 6,221 |
| Jun 5, 2025 | 15.13 | 15.13 | 15.07 | 15.09 | 14.93 | 0.04% | 3,342 |
| Jun 4, 2025 | 15.11 | 15.11 | 15.08 | 15.08 | 14.92 | 0.29% | 477 |
| Jun 3, 2025 | 14.98 | 15.04 | 14.98 | 15.04 | 14.88 | -0.11% | 2,095 |
| Jun 2, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 14.90 | 0.61% | 4,430 |
| May 30, 2025 | 14.92 | 14.96 | 14.87 | 14.96 | 14.81 | 0.29% | 1,574 |
| May 29, 2025 | 14.89 | 14.92 | 14.85 | 14.92 | 14.76 | 0.19% | 3,181 |
| May 28, 2025 | 14.94 | 14.94 | 14.89 | 14.89 | 14.73 | -0.61% | 2,052 |
| May 27, 2025 | 14.93 | 14.99 | 14.92 | 14.98 | 14.82 | 1.28% | 9,435 |
| May 23, 2025 | 14.69 | 14.80 | 14.69 | 14.79 | 14.64 | - | 4,493 |
| May 22, 2025 | 14.75 | 14.81 | 14.75 | 14.79 | 14.64 | -0.05% | 2,851 |
| May 21, 2025 | 14.91 | 14.94 | 14.80 | 14.80 | 14.64 | -0.62% | 11,805 |
| May 20, 2025 | 14.89 | 14.89 | 14.86 | 14.89 | 14.74 | 0.28% | 5,183 |
| May 19, 2025 | 14.76 | 14.85 | 14.76 | 14.85 | 14.70 | 0.56% | 3,081 |
| May 16, 2025 | 14.67 | 14.77 | 14.67 | 14.77 | 14.61 | 0.46% | 5,029 |
| May 15, 2025 | 14.61 | 14.72 | 14.61 | 14.70 | 14.55 | 1.02% | 11,264 |
| May 14, 2025 | 14.56 | 14.57 | 14.55 | 14.55 | 14.40 | 0.34% | 13,777 |
| May 13, 2025 | 14.47 | 14.52 | 14.46 | 14.50 | 14.35 | 0.16% | 6,176 |
| May 12, 2025 | 14.41 | 14.48 | 14.41 | 14.48 | 14.33 | 0.93% | 2,094 |
| May 9, 2025 | 14.36 | 14.36 | 14.33 | 14.34 | 14.20 | 0.20% | 3,386 |
| May 8, 2025 | 14.36 | 14.40 | 14.32 | 14.32 | 14.17 | -0.45% | 18,160 |
| May 7, 2025 | 14.37 | 14.42 | 14.34 | 14.38 | 14.23 | -0.17% | 5,220 |
| May 6, 2025 | 14.36 | 14.43 | 14.36 | 14.41 | 14.26 | -0.29% | 5,604 |
| May 5, 2025 | 14.44 | 14.49 | 14.42 | 14.45 | 14.30 | 0.15% | 5,338 |
| May 2, 2025 | 14.38 | 14.43 | 14.37 | 14.43 | 14.28 | 1.87% | 2,740 |
| May 1, 2025 | 14.22 | 14.22 | 14.16 | 14.16 | 14.01 | -0.16% | 3,479 |
| Apr 30, 2025 | 14.00 | 14.18 | 14.00 | 14.18 | 14.04 | 0.66% | 3,441 |
| Apr 29, 2025 | 14.05 | 14.10 | 14.05 | 14.09 | 13.94 | 0.23% | 11,836 |
| Apr 28, 2025 | 13.96 | 14.06 | 13.95 | 14.06 | 13.91 | 0.60% | 1,540 |
| Apr 25, 2025 | 13.91 | 13.97 | 13.87 | 13.97 | 13.83 | 0.14% | 1,890 |
| Apr 24, 2025 | 13.84 | 13.96 | 13.84 | 13.95 | 13.81 | 1.19% | 3,650 |
| Apr 23, 2025 | 13.83 | 13.86 | 13.75 | 13.79 | 13.65 | 0.22% | 3,296 |
| Apr 22, 2025 | 13.59 | 13.76 | 13.59 | 13.76 | 13.62 | 2.08% | 3,767 |
| Apr 21, 2025 | 13.54 | 13.54 | 13.38 | 13.48 | 13.34 | -1.19% | 2,571 |
| Apr 17, 2025 | 13.63 | 13.70 | 13.63 | 13.64 | 13.50 | 1.05% | 6,189 |
| Apr 16, 2025 | 13.60 | 13.64 | 13.46 | 13.50 | 13.36 | -0.68% | 3,825 |