Skip to main content
First Trust Small Cap BuyWrite Income ETF (FTKI)
NYSEARCA: FTKI · Real-Time Price · USD
18.66
+0.03 (0.17%)
At close: May 9, 2025, 4:00 PM
18.66
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT

FTKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202519.7219.7218.6018.6618.660.17%600
May 8, 202518.6318.6318.6318.6318.630.43%6
May 7, 202518.5518.5518.5518.5518.550.23%6
May 6, 202518.5018.5118.5018.5118.51-0.15%122
May 5, 202518.5418.5418.5418.5418.540.24%21
May 2, 202518.4918.4918.4918.4918.491.32%9
May 1, 202518.2518.2518.2518.2518.250.19%7
Apr 30, 202518.2218.2218.2218.2218.22-0.36%27
Apr 29, 202518.2818.2818.2818.2818.280.30%7
Apr 28, 202518.2318.2318.2318.2318.230.41%107
Apr 25, 202518.1518.1518.1518.1518.15-0.21%3
Apr 24, 202518.0718.1918.0718.1918.191.08%200
Apr 23, 202517.9917.9917.9917.9917.990.72%30,006
Apr 22, 202517.8317.8717.8317.8717.870.69%30,006
Apr 21, 202517.7417.7417.7417.7417.56-1.68%19
Apr 17, 202518.0518.0518.0518.0517.860.75%-
Apr 16, 202517.9117.9117.9117.9117.72-0.95%1
Apr 15, 202518.0818.0818.0818.0817.89-0.25%1
Apr 14, 202518.1318.1318.1318.1317.941.21%5
Apr 11, 202517.9117.9117.9117.9117.721.54%15
Apr 10, 202517.7717.7717.6417.6417.46-3.91%101
Apr 9, 202517.7518.3617.7518.3618.178.43%105
Apr 8, 202516.9316.9316.9316.9316.75-2.57%24
Apr 7, 202517.7917.8917.3817.3817.20-1.17%403
Apr 4, 202517.5917.5917.5917.5917.40-4.36%4
Apr 3, 202518.7518.7518.3918.3918.19-5.56%100
Apr 2, 202519.4719.4719.4719.4719.261.31%35
Apr 1, 202519.2219.2219.2219.2219.010.19%35
Mar 31, 202519.1819.1819.1819.1818.980.05%1
Mar 28, 202519.1719.1719.1719.1718.97-1.25%53
Mar 27, 202519.4119.4119.4119.4119.21-0.22%1
Mar 26, 202519.4619.4619.4619.4619.25-0.53%27
Mar 25, 202519.5619.5619.5619.5619.35-0.29%27
Mar 24, 202519.6219.6219.6219.6219.411.85%25
Mar 21, 202519.2619.2619.2619.2619.05-0.43%2
Mar 20, 202519.3419.3419.3419.3419.14-0.45%2
Mar 19, 202519.4319.4319.4319.4319.221.38%1
Mar 18, 202519.1219.1619.1219.1618.96-0.47%5,200
Mar 17, 202519.2519.2519.2519.2519.051.29%5
Mar 14, 202518.9219.0118.9219.0118.812.16%109
Mar 13, 202518.6118.6118.6118.6118.41-1.43%16
Mar 12, 202518.8818.8818.8818.8818.68-0.27%1
Mar 11, 202518.9318.9318.9318.9318.73-0.15%53
Mar 10, 202518.9618.9618.9618.9618.76-2.24%46
Mar 7, 202519.3919.3919.3919.3919.190.77%10
Mar 6, 202519.2419.2419.2419.2419.04-1.14%6
Mar 5, 202519.4619.4619.4619.4619.260.80%9
Mar 4, 202519.5919.5919.3119.3119.11-0.94%115
Mar 3, 202519.8919.8919.4919.4919.29-2.34%1,183
Feb 28, 202519.8619.9619.8619.9619.750.77%1,845