Skip to main content
logo
First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
18.09
+0.10 (0.56%)
Jul 28, 2026, 4:00 PM EDT - Market closed

AGQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202618.1118.1918.0918.0918.090.53%4,137
Jul 27, 202618.1018.1317.9418.0017.990.19%30,147
Jul 24, 202617.9517.9617.9417.9617.960.19%1,083
Jul 23, 202617.8617.9317.8617.9317.93-1.18%1,061
Jul 22, 202618.1518.1918.1418.1418.140.16%4,297
Jul 21, 202618.0318.1118.0318.1118.111.08%4,322
Jul 20, 202617.9517.9517.9217.9217.92-0.25%1,082
Jul 17, 202618.0018.0017.9517.9617.96-0.99%3,478
Jul 16, 202618.1718.1818.1418.1418.14-0.53%4,277
Jul 15, 202618.2118.2418.2118.2418.240.72%1,329
Jul 14, 202618.1418.1518.0918.1118.110.47%1,350
Jul 13, 202618.0718.0718.0218.0218.02-0.86%567
Jul 10, 202618.1518.2218.1518.1818.180.44%4,438
Jul 9, 202618.0318.1418.0318.1018.10-0.28%4,118
Jul 8, 202618.0718.1518.0718.1518.15-1.05%1,623
Jul 7, 202618.3618.3618.3418.3418.34-0.52%1,771
Jul 6, 202618.3518.4418.3518.4418.441.10%1,228
Jul 2, 202618.2418.2518.1618.2418.241.52%1,261
Jul 1, 202618.0318.0317.9717.9717.97-0.80%2,248
Jun 30, 202618.1218.1318.0818.1118.11-0.05%7,149
Jun 29, 202618.0918.1418.0718.1218.120.49%12,391
Jun 26, 202618.0018.0518.0018.0318.030.47%911
Jun 25, 202618.0118.0317.9017.9517.950.28%2,677
Jun 24, 202618.0018.0817.9818.0017.900.18%9,029
Jun 23, 202617.9417.9717.9417.9717.87-1.12%1,389
Jun 22, 202618.1918.2018.1618.1718.07-0.58%1,203
Jun 18, 202618.2418.2818.2418.2818.170.69%5,261
Jun 17, 202618.3518.4218.1518.1518.05-1.06%7,402
Jun 16, 202618.3518.3718.3518.3518.24-0.11%1,171
Jun 15, 202618.4218.4218.3718.3718.260.35%1,594
Jun 12, 202618.2018.3118.2018.3018.200.45%2,380
Jun 11, 202618.0518.2217.9718.2218.122.06%2,083
Jun 10, 202617.8718.0317.8517.8517.75-0.40%2,810
Jun 9, 202617.8417.9317.8417.9317.820.29%3,339
Jun 8, 202617.8517.9017.8517.8817.770.41%777
Jun 5, 202617.9917.9917.8017.8017.70-2.56%2,211
Jun 4, 202618.1718.2718.1718.2718.170.09%5,461
Jun 3, 202617.2118.3117.2118.2518.15-0.31%960
Jun 2, 202618.2218.3518.2218.3118.210.60%11,220
Jun 1, 202618.1318.2018.1018.2018.100.78%2,387
May 29, 202618.0918.1318.0618.0617.960.15%608
May 28, 202617.9618.0717.9618.0317.930.15%3,841
May 27, 202618.0118.0617.9818.0117.900.02%2,268
May 26, 202617.9918.0117.9918.0017.900.31%543
May 22, 202617.9617.9617.9417.9517.840.04%264
May 21, 202617.7717.9517.7717.9417.840.31%3,516
May 20, 202617.8017.8817.8017.8817.780.75%2,813
May 19, 202617.7617.8417.7317.7517.65-0.57%2,426
May 18, 202617.8517.8517.8217.8517.750.65%1,099
May 15, 202617.7417.7417.7417.7417.64-1.40%231