First Trust Small Cap BuyWrite Income ETF (FTKI)

FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.88	18.92	18.88	18.92	18.92	0.97%	400
Aug 12, 2025	18.74	18.74	18.74	18.74	18.74	0.78%	1
Aug 11, 2025	18.59	18.59	18.59	18.59	18.59	0.50%	203
Aug 8, 2025	18.61	18.61	18.50	18.50	18.50	0.69%	216
Aug 7, 2025	18.37	18.37	18.37	18.37	18.37	-0.61%	11
Aug 6, 2025	18.49	18.49	18.49	18.49	18.49	-0.02%	2,202
Aug 5, 2025	18.48	18.49	18.31	18.49	18.49	0.13%	11,813
Aug 4, 2025	18.49	18.64	18.47	18.47	18.47	0.95%	14,925
Aug 1, 2025	18.29	18.29	18.29	18.29	18.29	-0.89%	5
Jul 31, 2025	18.46	18.46	18.46	18.46	18.46	-0.57%	6
Jul 30, 2025	18.56	18.56	18.56	18.56	18.56	-0.45%	3
Jul 29, 2025	18.64	18.64	18.64	18.64	18.64	0.26%	57
Jul 28, 2025	18.60	18.60	18.60	18.60	18.60	-0.25%	62
Jul 25, 2025	18.64	18.64	18.64	18.64	18.64	0.32%	6
Jul 24, 2025	18.58	18.58	18.58	18.58	18.58	-0.49%	6
Jul 23, 2025	18.68	18.68	18.68	18.68	18.68	0.25%	16
Jul 22, 2025	18.63	18.63	18.63	18.63	18.63	-0.36%	535
Jul 21, 2025	18.70	18.70	18.70	18.70	18.51	-0.21%	535
Jul 18, 2025	18.74	18.74	18.74	18.74	18.55	-0.11%	988
Jul 17, 2025	18.74	18.76	18.74	18.76	18.57	0.58%	2,487
Jul 16, 2025	18.65	18.65	18.65	18.65	18.46	0.02%	3
Jul 15, 2025	18.65	18.65	18.65	18.65	18.46	-0.17%	10
Jul 14, 2025	18.68	18.68	18.68	18.68	18.49	0.27%	20
Jul 11, 2025	18.63	18.63	18.63	18.63	18.44	0.05%	26
Jul 10, 2025	18.62	18.62	18.62	18.62	18.43	0.01%	2
Jul 9, 2025	18.61	18.61	18.61	18.61	18.43	-0.25%	18
Jul 8, 2025	18.66	18.66	18.66	18.66	18.48	-0.13%	13
Jul 7, 2025	18.69	18.69	18.69	18.69	18.50	0.01%	10
Jul 3, 2025	18.68	18.68	18.68	18.68	18.50	0.17%	55
Jul 2, 2025	18.65	18.65	18.65	18.65	18.47	-0.50%	14
Jul 1, 2025	18.75	18.75	18.75	18.75	18.56	-0.12%	1
Jun 30, 2025	18.77	18.77	18.77	18.77	18.58	0.30%	1
Jun 27, 2025	18.71	18.71	18.71	18.71	18.53	0.02%	84
Jun 26, 2025	18.70	18.71	18.70	18.71	18.52	-0.54%	105
Jun 25, 2025	18.84	18.84	18.81	18.81	18.44	-0.43%	101
Jun 24, 2025	18.91	18.91	18.89	18.89	18.52	0.15%	111
Jun 23, 2025	18.80	18.86	18.77	18.86	18.49	0.74%	506
Jun 20, 2025	18.78	18.78	18.73	18.73	18.35	0.27%	371
Jun 18, 2025	18.68	18.68	18.68	18.68	18.30	0.50%	22
Jun 17, 2025	18.58	18.58	18.58	18.58	18.21	-0.13%	1
Jun 16, 2025	18.61	18.61	18.61	18.61	18.24	0.32%	11
Jun 13, 2025	18.55	18.55	18.55	18.55	18.18	-0.70%	-
Jun 12, 2025	18.64	18.68	18.64	18.68	18.31	0.40%	206
Jun 11, 2025	18.61	18.61	18.61	18.61	18.23	-0.16%	4,000
Jun 10, 2025	18.63	18.63	18.63	18.63	18.26	0.07%	1
Jun 9, 2025	18.62	18.62	18.62	18.62	18.25	-0.37%	7
Jun 6, 2025	18.69	18.69	18.67	18.69	18.32	0.46%	3,072
Jun 5, 2025	18.61	18.61	18.61	18.61	18.24	0.22%	1
Jun 4, 2025	18.57	18.57	18.57	18.57	18.19	-0.31%	1
Jun 3, 2025	18.62	18.62	18.62	18.62	18.25	0.23%	1

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.