Skip to main content
logo
First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
18.28
+0.13 (0.71%)
Jun 18, 2026, 4:00 PM EDT - Market closed

AGQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202618.2418.2818.2418.2818.280.69%5,261
Jun 17, 202618.3518.4218.1518.1518.15-1.06%7,402
Jun 16, 202618.3518.3718.3518.3518.35-0.11%1,171
Jun 15, 202618.4218.4218.3718.3718.370.35%1,594
Jun 12, 202618.2018.3118.2018.3018.300.45%2,380
Jun 11, 202618.0518.2217.9718.2218.222.06%2,083
Jun 10, 202617.8718.0317.8517.8517.85-0.40%2,806
Jun 9, 202617.8417.9317.8417.9317.930.29%3,339
Jun 8, 202617.8517.9017.8517.8817.870.41%777
Jun 5, 202617.9917.9917.8017.8017.80-2.56%2,211
Jun 4, 202618.1718.2718.1718.2718.270.09%5,436
Jun 3, 202617.2118.3117.2118.2518.25-0.31%960
Jun 2, 202618.2218.3518.2218.3118.310.60%11,220
Jun 1, 202618.1318.2018.1018.2018.200.78%2,387
May 29, 202618.0918.1318.0618.0618.060.15%608
May 28, 202617.9618.0717.9618.0318.030.15%3,841
May 27, 202618.0118.0617.9818.0118.010.02%2,268
May 26, 202617.9918.0117.9918.0018.000.31%543
May 22, 202617.9617.9617.9417.9517.950.04%264
May 21, 202617.7717.9517.7717.9417.940.31%3,516
May 20, 202617.8017.8817.8017.8817.880.75%2,813
May 19, 202617.7617.8417.7317.7517.75-0.57%2,426
May 18, 202617.8517.8517.8217.8517.850.65%1,099
May 15, 202617.7417.7417.7417.7417.74-1.40%231
May 14, 202617.9017.9917.8817.9917.990.48%6,515
May 13, 202617.8417.9017.8417.9017.900.70%1,492
May 12, 202617.6817.7817.6817.7817.78-0.25%4,478
May 11, 202617.7917.8217.7917.8217.820.18%862
May 8, 202617.8417.8617.7917.7917.790.08%1,616
May 7, 202617.9117.9117.7817.7817.78-2.24%173
May 6, 202618.0718.2118.0718.1818.181.57%157,568
May 5, 202617.7917.9217.7917.9017.901.26%6,846
May 4, 202617.7817.7817.6617.6817.68-0.96%162,640
May 1, 202617.7717.8617.7717.8517.850.23%7,583
Apr 30, 202617.5917.8317.5917.8117.812.05%1,618
Apr 29, 202617.4417.4717.4317.4517.45-0.72%1,152
Apr 28, 202617.5617.6017.5617.5817.58-0.05%1,889
Apr 27, 202617.6117.6317.5717.5917.590.34%1,595
Apr 24, 202617.4517.5417.4417.5317.530.28%8,289
Apr 23, 202617.4517.5117.3617.4817.480.08%13,083
Apr 22, 202617.4117.4717.4017.4617.460.75%2,513
Apr 21, 202617.4517.4817.3317.3317.33-1.49%1,149
Apr 20, 202617.5717.6317.5617.5917.59-0.26%3,446
Apr 17, 202617.5517.7017.5517.6417.640.59%2,942
Apr 16, 202617.5217.5617.4817.5417.54-0.07%3,260
Apr 15, 202617.4817.5817.4817.5517.55-0.31%7,856
Apr 14, 202617.5317.6417.5317.6117.600.22%7,898
Apr 13, 202617.4217.5717.4017.5717.570.15%4,702
Apr 10, 202617.5717.5717.4417.5417.540.05%2,583
Apr 9, 202617.4817.5917.4217.5317.53-0.26%902