Skip to main content
logo
First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
18.15
-0.19 (-1.03%)
Jul 8, 2026, 4:00 PM EDT - Market closed

AGQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 202617.9017.9917.8817.9917.880.48%6,515
May 13, 202617.8417.9017.8417.9017.800.70%1,492
May 12, 202617.6817.7817.6817.7817.68-0.25%4,478
May 11, 202617.7917.8217.7917.8217.720.18%862
May 8, 202617.8417.8617.7917.7917.690.08%1,616
May 7, 202617.9117.9117.7817.7817.68-2.24%173
May 6, 202618.0718.2118.0718.1818.081.57%157,568
May 5, 202617.7917.9217.7917.9017.801.26%6,846
May 4, 202617.7817.7817.6617.6817.58-0.96%162,640
May 1, 202617.7717.8617.7717.8517.750.23%7,583
Apr 30, 202617.5917.8317.5917.8117.712.05%1,618
Apr 29, 202617.4417.4717.4317.4517.35-0.72%1,152
Apr 28, 202617.5617.6017.5617.5817.48-0.05%1,889
Apr 27, 202617.6117.6317.5717.5917.490.34%1,595