Skip to main content
logo
First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
17.86
+0.08 (0.47%)
May 8, 2026, 10:39 AM EDT - Market open

AGQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.9117.9117.7817.7817.78-2.24%173
May 6, 202618.0718.2118.0718.1818.181.58%7,567
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, 202617.4517.5417.4417.5317.530.29%8,289
Apr 23, 202617.4517.5117.3617.4817.480.08%13,083
Apr 22, 202617.4117.4717.4017.4617.460.74%2,513
Apr 21, 202617.4517.4817.3317.3317.33-1.48%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
Apr 8, 202617.4517.5817.4517.5817.582.41%6,198
Apr 7, 202617.0618.2516.9317.1617.160.28%7,528
Apr 6, 202617.0417.1517.0217.1217.120.56%6,977
Apr 2, 202616.8517.0416.8517.0217.02-0.54%5,274
Apr 1, 202617.0717.1617.0517.1117.110.46%4,307
Mar 31, 202616.8917.0316.7917.0317.032.22%2,049
Mar 30, 202616.7316.8116.6116.6616.660.43%6,614
Mar 27, 202616.6416.7216.5716.5916.59-0.78%2,890
Mar 26, 202616.8416.8916.7216.7216.72-1.76%3,305
Mar 25, 202617.1017.1016.9417.0216.940.64%12,107
Mar 24, 202616.8517.0116.8516.9216.83-0.36%7,061
Mar 23, 202616.8617.0816.8616.9816.901.32%3,662
Mar 20, 202617.0417.0416.7116.7616.67-2.10%10,864
Mar 19, 202617.0017.1716.9517.1117.030.15%3,470
Mar 18, 202617.2217.2717.0917.0917.01-1.61%8,576
Mar 17, 202617.3817.4517.3217.3717.280.11%23,240
Mar 16, 202617.3317.4117.3117.3517.271.79%3,158
Mar 13, 202617.1917.3017.0417.0416.96-0.63%4,858
Mar 12, 202617.2717.3117.1517.1517.07-1.58%6,133
Mar 11, 202617.3717.4617.3017.4317.340.18%29,886
Mar 10, 202617.5417.8617.4017.4017.310.17%10,294
Mar 9, 202617.0117.4117.0117.3717.280.67%8,836
Mar 6, 202617.1417.2917.1417.2517.17-0.44%1,843
Mar 5, 202617.5017.5017.2017.3317.24-1.97%1,683
Mar 4, 202617.5417.7217.5417.6817.590.61%3,859
Mar 3, 202617.4517.5717.2017.5717.48-2.78%2,948
Mar 2, 202618.0518.1117.9918.0717.98-1.02%5,018
Feb 27, 202618.2218.2618.1818.2618.17-0.19%1,763
Feb 26, 202618.2918.3318.2118.2918.20-0.34%13,420