First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
16.01
+0.11 (0.69%)
At close: Sep 10, 2025, 4:00 PM
16.01
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
AGQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.86 | 15.95 | 15.84 | 15.90 | 15.90 | 0.44% | 6,009 |
| Sep 8, 2025 | 15.80 | 15.83 | 15.78 | 15.83 | 15.83 | 0.40% | 3,185 |
| Sep 5, 2025 | 15.79 | 15.79 | 15.77 | 15.77 | 15.77 | 0.23% | 2,225 |
| Sep 4, 2025 | 15.70 | 15.74 | 15.70 | 15.73 | 15.73 | 0.45% | 3,411 |
| Sep 3, 2025 | 15.65 | 15.69 | 15.65 | 15.66 | 15.66 | 0.12% | 8,613 |
| Sep 2, 2025 | 15.54 | 15.64 | 15.54 | 15.64 | 15.64 | -0.56% | 2,944 |
| Aug 29, 2025 | 15.73 | 15.73 | 15.69 | 15.73 | 15.73 | -0.47% | 1,817 |
| Aug 28, 2025 | 15.80 | 15.82 | 15.80 | 15.81 | 15.81 | 0.23% | 5,987 |
| Aug 27, 2025 | 15.77 | 15.77 | 15.76 | 15.77 | 15.77 | 0.19% | 3,296 |
| Aug 26, 2025 | 15.73 | 15.74 | 15.70 | 15.74 | 15.74 | -0.19% | 44,147 |
| Aug 25, 2025 | 15.83 | 15.84 | 15.76 | 15.77 | 15.77 | -0.99% | 1,817 |
| Aug 22, 2025 | 15.75 | 15.95 | 15.75 | 15.93 | 15.93 | 1.54% | 7,369 |
| Aug 21, 2025 | 15.70 | 15.70 | 15.69 | 15.69 | 15.69 | -0.63% | 1,303 |
| Aug 20, 2025 | 15.71 | 15.79 | 15.71 | 15.78 | 15.78 | 0.46% | 13,280 |
| Aug 19, 2025 | 15.76 | 15.76 | 15.71 | 15.71 | 15.71 | -0.30% | 5,684 |
| Aug 18, 2025 | 15.74 | 15.76 | 15.73 | 15.76 | 15.76 | -0.22% | 2,752 |
| Aug 15, 2025 | 15.78 | 15.79 | 15.78 | 15.79 | 15.79 | 0.22% | 345 |
| Aug 14, 2025 | 15.73 | 15.76 | 15.73 | 15.76 | 15.76 | -0.30% | 2,289 |
| Aug 13, 2025 | 15.83 | 15.83 | 15.80 | 15.81 | 15.81 | 0.56% | 2,578 |
| Aug 12, 2025 | 15.70 | 15.73 | 15.70 | 15.72 | 15.72 | 0.74% | 8,322 |
| Aug 11, 2025 | 15.62 | 15.63 | 15.60 | 15.60 | 15.60 | -0.22% | 2,771 |
| Aug 8, 2025 | 15.60 | 15.65 | 15.60 | 15.64 | 15.64 | 0.56% | 903 |
| Aug 7, 2025 | 15.57 | 15.57 | 15.52 | 15.55 | 15.55 | 0.53% | 958 |
| Aug 6, 2025 | 15.43 | 15.48 | 15.43 | 15.47 | 15.47 | 0.10% | 603 |
| Aug 5, 2025 | 15.47 | 15.47 | 15.40 | 15.46 | 15.46 | -0.17% | 4,706 |
| Aug 4, 2025 | 15.37 | 15.48 | 15.37 | 15.48 | 15.48 | 1.20% | 469 |
| Aug 1, 2025 | 15.27 | 15.30 | 15.24 | 15.30 | 15.30 | -0.01% | 1,994 |
| Jul 31, 2025 | 15.33 | 15.33 | 15.30 | 15.30 | 15.30 | -0.89% | 1,252 |
| Jul 30, 2025 | 15.54 | 15.54 | 15.41 | 15.44 | 15.44 | -0.70% | 1,814 |
| Jul 29, 2025 | 15.53 | 15.55 | 15.53 | 15.55 | 15.55 | 0.29% | 4,267 |
| Jul 28, 2025 | 15.53 | 15.54 | 15.48 | 15.50 | 15.50 | -1.13% | 4,634 |
| Jul 25, 2025 | 15.60 | 15.68 | 15.60 | 15.68 | 15.68 | 0.01% | 1,944 |
| Jul 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.25% | 1,821 |
| Jul 23, 2025 | 15.59 | 15.72 | 15.59 | 15.71 | 15.71 | 1.52% | 2,899 |
| Jul 22, 2025 | 15.37 | 15.48 | 15.37 | 15.48 | 15.48 | 0.47% | 5,316 |
| Jul 21, 2025 | 15.42 | 15.44 | 15.41 | 15.41 | 15.41 | 0.29% | 2,221 |
| Jul 18, 2025 | 15.42 | 15.42 | 15.36 | 15.36 | 15.36 | -0.44% | 1,295 |
| Jul 17, 2025 | 15.38 | 15.43 | 15.38 | 15.43 | 15.43 | 0.31% | 14,670 |
| Jul 16, 2025 | 15.27 | 15.38 | 15.27 | 15.38 | 15.38 | 0.58% | 1,914 |
| Jul 15, 2025 | 15.29 | 15.29 | 15.28 | 15.29 | 15.29 | -0.47% | 3,807 |
| Jul 14, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.31% | 1,488 |
| Jul 11, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.43% | 151 |
| Jul 10, 2025 | 15.45 | 15.49 | 15.45 | 15.48 | 15.48 | 0.12% | 3,025 |
| Jul 9, 2025 | 15.38 | 15.46 | 15.38 | 15.46 | 15.46 | 0.42% | 3,283 |
| Jul 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.19% | 230 |
| Jul 7, 2025 | 15.42 | 15.42 | 15.35 | 15.37 | 15.37 | -1.30% | 1,893 |
| Jul 3, 2025 | 15.49 | 15.57 | 15.49 | 15.57 | 15.57 | 0.56% | 3,999 |
| Jul 2, 2025 | 15.40 | 15.49 | 15.40 | 15.49 | 15.49 | 0.58% | 3,184 |
| Jul 1, 2025 | 15.31 | 15.40 | 15.31 | 15.40 | 15.40 | 0.10% | 4,170 |
| Jun 30, 2025 | 15.38 | 15.39 | 15.32 | 15.38 | 15.38 | 0.16% | 3,825 |