First Trust Small Cap BuyWrite Income ETF (FTKI)
NYSEARCA: FTKI · Real-Time Price · USD
19.45
-0.45 (-2.28%)
At close: Mar 6, 2026, 4:00 PM EST
19.45
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
FTKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.42 | 19.53 | 19.07 | 19.45 | 19.45 | -2.28% | 43,206 |
| Mar 5, 2026 | 19.88 | 19.92 | 19.79 | 19.90 | 19.90 | -1.38% | 21,379 |
| Mar 4, 2026 | 20.16 | 20.18 | 20.16 | 20.18 | 20.18 | 0.73% | 1,352 |
| Mar 3, 2026 | 20.00 | 20.12 | 19.69 | 20.03 | 20.03 | -1.63% | 53,448 |
| Mar 2, 2026 | 20.11 | 20.38 | 20.11 | 20.36 | 20.36 | 0.65% | 44,708 |
| Feb 27, 2026 | 20.22 | 20.23 | 20.22 | 20.23 | 20.23 | -0.42% | 302 |
| Feb 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.29% | 162 |
| Feb 25, 2026 | 20.20 | 20.26 | 20.20 | 20.26 | 20.26 | 0.96% | 162 |
| Feb 24, 2026 | 19.99 | 20.07 | 19.99 | 20.07 | 20.07 | 0.96% | 1,123 |
| Feb 23, 2026 | 20.64 | 20.64 | 19.86 | 19.88 | 19.88 | -1.12% | 923 |
| Feb 20, 2026 | 20.07 | 20.10 | 20.05 | 20.10 | 20.10 | -0.21% | 5,936 |
| Feb 19, 2026 | 20.13 | 20.14 | 20.12 | 20.14 | 19.95 | -0.03% | 1,059 |
| Feb 18, 2026 | 20.20 | 20.21 | 20.15 | 20.15 | 19.96 | 0.35% | 10,037 |
| Feb 17, 2026 | 18.40 | 20.08 | 18.12 | 20.08 | 19.89 | 0.30% | 7,880 |
| Feb 13, 2026 | 20.07 | 20.08 | 20.02 | 20.02 | 19.83 | 0.54% | 1,092,279 |
| Feb 12, 2026 | 19.98 | 20.01 | 19.91 | 19.91 | 19.72 | -0.53% | 1,719 |
| Feb 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.83 | 0.61% | 42 |
| Feb 10, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.71 | -0.12% | 367 |
| Feb 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.73 | 0.46% | 21 |
| Feb 6, 2026 | 19.72 | 19.83 | 19.72 | 19.83 | 19.64 | 2.06% | 128 |
| Feb 5, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.24 | 0.12% | 32 |
| Feb 4, 2026 | 19.42 | 19.42 | 19.40 | 19.40 | 19.22 | -0.41% | 853 |
| Feb 3, 2026 | 19.50 | 19.50 | 19.48 | 19.48 | 19.30 | 0.16% | 260 |
| Feb 2, 2026 | 19.44 | 19.45 | 19.42 | 19.45 | 19.27 | 1.12% | 747 |
| Jan 30, 2026 | 19.19 | 19.23 | 19.19 | 19.23 | 19.05 | -0.61% | 276 |
| Jan 29, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | 0.18% | 34 |
| Jan 28, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.14 | 0.31% | 18 |
| Jan 27, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.08 | 0.16% | 30 |
| Jan 26, 2026 | 19.24 | 19.24 | 19.23 | 19.23 | 19.05 | 0.49% | 561 |
| Jan 23, 2026 | 19.17 | 19.18 | 19.13 | 19.13 | 18.95 | -0.17% | 2,966 |
| Jan 22, 2026 | 19.20 | 19.20 | 19.15 | 19.17 | 18.99 | 0.02% | 2,891 |
| Jan 21, 2026 | 19.09 | 19.20 | 19.08 | 19.16 | 18.98 | 0.15% | 10,331 |
| Jan 20, 2026 | 19.16 | 19.16 | 19.13 | 19.13 | 18.77 | 0.02% | 646 |
| Jan 16, 2026 | 19.14 | 19.16 | 19.13 | 19.13 | 18.77 | -0.42% | 367 |
| Jan 15, 2026 | 19.24 | 19.24 | 19.21 | 19.21 | 18.84 | 0.58% | 172 |
| Jan 14, 2026 | 19.22 | 19.22 | 19.10 | 19.10 | 18.74 | -0.64% | 526 |
| Jan 13, 2026 | 19.25 | 19.26 | 19.22 | 19.22 | 18.86 | -0.24% | 1,066 |
| Jan 12, 2026 | 19.29 | 19.29 | 19.27 | 19.27 | 18.90 | -0.09% | 1,344 |
| Jan 9, 2026 | 19.32 | 19.32 | 19.25 | 19.29 | 18.92 | 0.13% | 1,068 |
| Jan 8, 2026 | 19.26 | 19.27 | 19.26 | 19.26 | 18.89 | -0.72% | 1,017 |
| Jan 7, 2026 | 19.36 | 19.41 | 19.35 | 19.40 | 19.03 | 0.06% | 15,831 |
| Jan 6, 2026 | 19.27 | 19.41 | 19.27 | 19.39 | 19.02 | 0.83% | 33,136 |
| Jan 5, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 18.86 | 1.20% | 29 |
| Jan 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | 0.75% | 4 |
| Dec 31, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | -0.76% | 60 |
| Dec 30, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.64 | -0.25% | 19 |
| Dec 29, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.69 | -0.46% | 3 |
| Dec 26, 2025 | 19.13 | 19.16 | 19.12 | 19.14 | 18.78 | 0.08% | 1,375 |
| Dec 24, 2025 | 19.14 | 19.14 | 19.13 | 19.13 | 18.76 | 0.19% | 203 |
| Dec 23, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.73 | -0.03% | 3 |