First Trust Small Cap BuyWrite Income ETF (FTKI)
NYSEARCA: FTKI · Real-Time Price · USD
18.97
+0.17 (0.92%)
At close: Nov 10, 2025, 4:00 PM EST
18.97
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
FTKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.92% | 3 |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.97% | 15 |
| Nov 6, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.43% | 3 |
| Nov 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.66% | 3 |
| Nov 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.02% | 4 |
| Nov 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.47% | 5 |
| Oct 31, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.12 | 0.36% | 87 |
| Oct 30, 2025 | 18.31 | 18.31 | 18.24 | 18.24 | 18.06 | -0.15% | 117 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.27 | 18.27 | 18.09 | -1.03% | 1,553 |
| Oct 28, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.27 | -0.46% | 104 |
| Oct 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.36 | 0.32% | 25 |
| Oct 24, 2025 | 18.50 | 18.50 | 18.49 | 18.49 | 18.30 | 0.30% | 353 |
| Oct 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | 0.74% | 11 |
| Oct 22, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.11 | -0.25% | 118 |
| Oct 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | -0.64% | 7 |
| Oct 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.09 | 0.94% | 20 |
| Oct 17, 2025 | 18.24 | 18.29 | 18.24 | 18.29 | 17.92 | 0.53% | 147 |
| Oct 16, 2025 | 18.30 | 18.30 | 18.19 | 18.19 | 17.83 | -0.67% | 114 |
| Oct 15, 2025 | 18.37 | 18.37 | 18.31 | 18.31 | 17.95 | -0.22% | 106 |
| Oct 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.99 | 0.36% | 6 |
| Oct 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 17.92 | 1.20% | 17 |
| Oct 10, 2025 | 18.31 | 18.31 | 18.07 | 18.07 | 17.71 | -1.85% | 206 |
| Oct 9, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.04 | -0.56% | 14 |
| Oct 8, 2025 | 18.53 | 18.53 | 18.51 | 18.51 | 18.14 | -0.08% | 111 |
| Oct 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.16 | -0.56% | 1,078 |
| Oct 6, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.26 | -0.20% | 58 |
| Oct 3, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.30 | -0.04% | 97 |
| Oct 2, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.30 | -0.33% | 21 |
| Oct 1, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.36 | 0.30% | 120 |
| Sep 30, 2025 | 18.70 | 18.72 | 18.68 | 18.68 | 18.31 | -0.26% | 1,616 |
| Sep 29, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.36 | 0.04% | 133 |
| Sep 26, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.35 | 0.70% | 3 |
| Sep 25, 2025 | 18.57 | 18.59 | 18.57 | 18.59 | 18.22 | -1.24% | 105 |
| Sep 24, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.27 | -0.26% | 569 |
| Sep 23, 2025 | 18.93 | 18.93 | 18.88 | 18.88 | 18.31 | -0.22% | 234 |
| Sep 22, 2025 | 18.91 | 18.92 | 18.91 | 18.92 | 18.36 | -0.07% | 167 |
| Sep 19, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.37 | -0.34% | 6 |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.43 | 0.84% | 271 |
| Sep 17, 2025 | 18.88 | 18.88 | 18.84 | 18.84 | 18.28 | -0.04% | 460 |
| Sep 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.29 | -0.48% | 281 |
| Sep 15, 2025 | 18.98 | 18.98 | 18.94 | 18.94 | 18.37 | -0.22% | 597 |
| Sep 12, 2025 | 18.97 | 19.00 | 18.96 | 18.98 | 18.41 | -0.12% | 1,004 |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.44 | 0.44% | - |
| Sep 10, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.35 | -0.21% | 3 |
| Sep 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.39 | -0.10% | 1 |
| Sep 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.41 | 0.06% | 34 |
| Sep 5, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.40 | -0.18% | 148 |
| Sep 4, 2025 | 18.97 | 19.00 | 18.97 | 19.00 | 18.43 | 0.56% | 103 |
| Sep 3, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.33 | 0.06% | 3 |
| Sep 2, 2025 | 18.84 | 18.88 | 18.84 | 18.88 | 18.32 | -0.14% | 312 |