First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
18.07
-0.19 (-1.04%)
Mar 2, 2026, 4:00 PM EST - Market closed
AGQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 18.05 | 18.11 | 17.99 | 18.07 | 18.07 | -1.02% | 5,018 |
| Feb 27, 2026 | 18.22 | 18.26 | 18.18 | 18.26 | 18.26 | -0.19% | 1,763 |
| Feb 26, 2026 | 18.29 | 18.33 | 18.21 | 18.29 | 18.29 | -0.34% | 13,420 |
| Feb 25, 2026 | 18.23 | 18.36 | 18.22 | 18.35 | 18.35 | 0.77% | 16,880 |
| Feb 24, 2026 | 18.09 | 18.23 | 18.09 | 18.21 | 18.21 | 0.84% | 29,648 |
| Feb 23, 2026 | 18.17 | 18.18 | 18.04 | 18.06 | 18.06 | -0.83% | 4,524 |
| Feb 20, 2026 | 18.04 | 18.22 | 18.04 | 18.21 | 18.21 | 1.04% | 8,278 |
| Feb 19, 2026 | 17.97 | 18.03 | 17.95 | 18.02 | 18.02 | 0.01% | 4,915 |
| Feb 18, 2026 | 17.96 | 18.07 | 17.93 | 18.02 | 18.02 | 0.57% | 26,469 |
| Feb 17, 2026 | 17.82 | 17.95 | 17.76 | 17.92 | 17.92 | -0.34% | 7,071 |
| Feb 13, 2026 | 17.84 | 18.02 | 17.84 | 17.98 | 17.98 | 0.44% | 3,892 |
| Feb 12, 2026 | 18.00 | 18.05 | 17.87 | 17.90 | 17.90 | -0.41% | 9,899 |
| Feb 11, 2026 | 17.94 | 17.97 | 17.87 | 17.97 | 17.97 | 0.41% | 4,447 |
| Feb 10, 2026 | 17.83 | 17.90 | 17.83 | 17.90 | 17.90 | 0.20% | 6,904 |
| Feb 9, 2026 | 17.77 | 17.88 | 17.77 | 17.87 | 17.87 | 0.66% | 2,622 |
| Feb 6, 2026 | 17.56 | 17.75 | 17.56 | 17.75 | 17.75 | 1.48% | 2,056 |
| Feb 5, 2026 | 17.50 | 17.56 | 17.44 | 17.49 | 17.49 | -0.53% | 22,297 |
| Feb 4, 2026 | 17.69 | 17.71 | 17.55 | 17.58 | 17.58 | 0.10% | 13,408 |
| Feb 3, 2026 | 17.48 | 17.61 | 17.48 | 17.57 | 17.57 | -0.01% | 2,037 |
| Feb 2, 2026 | 17.46 | 17.60 | 17.46 | 17.57 | 17.57 | 0.74% | 12,573 |
| Jan 30, 2026 | 17.48 | 17.48 | 17.37 | 17.44 | 17.44 | -0.39% | 3,447 |
| Jan 29, 2026 | 17.36 | 17.51 | 17.36 | 17.51 | 17.51 | -0.10% | 4,213 |
| Jan 28, 2026 | 17.51 | 17.53 | 17.50 | 17.53 | 17.53 | -0.02% | 3,278 |
| Jan 27, 2026 | 17.36 | 17.53 | 17.36 | 17.53 | 17.53 | 0.99% | 9,674 |
| Jan 26, 2026 | 17.25 | 17.37 | 17.25 | 17.36 | 17.36 | 0.39% | 7,093 |
| Jan 23, 2026 | 17.25 | 17.33 | 17.25 | 17.29 | 17.29 | 0.35% | 4,586 |
| Jan 22, 2026 | 17.14 | 17.26 | 17.14 | 17.23 | 17.23 | 0.17% | 16,215 |
| Jan 21, 2026 | 17.11 | 17.20 | 17.03 | 17.20 | 17.20 | 1.36% | 5,156 |
| Jan 20, 2026 | 16.90 | 17.04 | 16.90 | 16.97 | 16.97 | -1.19% | 14,220 |
| Jan 16, 2026 | 17.16 | 17.19 | 17.16 | 17.18 | 17.18 | 0.23% | 3,256 |
| Jan 15, 2026 | 17.16 | 17.16 | 17.14 | 17.14 | 17.14 | -0.06% | 4,171 |
| Jan 14, 2026 | 17.12 | 17.15 | 17.07 | 17.15 | 17.15 | 0.23% | 14,608 |
| Jan 13, 2026 | 17.13 | 17.13 | 17.07 | 17.11 | 17.11 | -0.38% | 7,255 |
| Jan 12, 2026 | 17.02 | 17.17 | 17.02 | 17.17 | 17.17 | 0.36% | 11,067 |
| Jan 9, 2026 | 17.06 | 17.11 | 17.06 | 17.11 | 17.11 | 0.94% | 2,389 |
| Jan 8, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.67% | 747 |
| Jan 7, 2026 | 16.86 | 16.88 | 16.83 | 16.84 | 16.84 | -0.82% | 2,069 |
| Jan 6, 2026 | 16.91 | 16.98 | 16.89 | 16.98 | 16.98 | 0.72% | 2,831 |
| Jan 5, 2026 | 16.74 | 16.88 | 16.74 | 16.86 | 16.85 | 1.19% | 4,046 |
| Jan 2, 2026 | 16.60 | 16.69 | 16.60 | 16.66 | 16.66 | 0.96% | 3,578 |
| Dec 31, 2025 | 16.57 | 16.57 | 16.49 | 16.50 | 16.50 | -0.46% | 5,370 |
| Dec 30, 2025 | 16.56 | 16.60 | 16.55 | 16.58 | 16.58 | 0.12% | 3,763 |
| Dec 29, 2025 | 16.48 | 16.58 | 16.48 | 16.56 | 16.56 | -0.02% | 4,765 |
| Dec 26, 2025 | 16.52 | 16.56 | 16.52 | 16.56 | 16.56 | 0.30% | 1,205 |
| Dec 24, 2025 | 16.49 | 16.52 | 16.46 | 16.51 | 16.51 | 0.24% | 2,985 |
| Dec 23, 2025 | 16.40 | 16.47 | 16.40 | 16.47 | 16.47 | 0.52% | 7,867 |
| Dec 22, 2025 | 16.37 | 16.40 | 16.37 | 16.39 | 16.38 | 0.35% | 2,533 |
| Dec 19, 2025 | 16.33 | 16.35 | 16.33 | 16.33 | 16.33 | -0.13% | 867 |
| Dec 18, 2025 | 16.38 | 16.45 | 16.33 | 16.35 | 16.35 | 0.58% | 16,619 |
| Dec 17, 2025 | 16.32 | 16.36 | 16.26 | 16.26 | 16.26 | -0.73% | 4,635 |