First Trust Small Cap BuyWrite Income ETF (FTKI)
NYSEARCA: FTKI · Real-Time Price · USD
18.84
-0.01 (-0.06%)
Sep 17, 2025, 4:00 PM EDT - Market closed
FTKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.88 | 18.88 | 18.84 | 18.84 | 18.84 | -0.04% | 460 |
| Sep 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.48% | 281 |
| Sep 15, 2025 | 18.98 | 18.98 | 18.94 | 18.94 | 18.94 | -0.22% | 597 |
| Sep 12, 2025 | 18.97 | 19.00 | 18.96 | 18.98 | 18.98 | -0.12% | 1,004 |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.44% | - |
| Sep 10, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.21% | 3 |
| Sep 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.10% | 1 |
| Sep 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.06% | 34 |
| Sep 5, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.18% | 148 |
| Sep 4, 2025 | 18.97 | 19.00 | 18.97 | 19.00 | 19.00 | 0.56% | 103 |
| Sep 3, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.06% | 3 |
| Sep 2, 2025 | 18.84 | 18.88 | 18.84 | 18.88 | 18.88 | -0.14% | 312 |
| Aug 29, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.02% | 6 |
| Aug 28, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.04% | 37 |
| Aug 27, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.27% | 1 |
| Aug 26, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.16% | 58 |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.15% | 2 |
| Aug 22, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.05% | 2 |
| Aug 21, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.03% | 1 |
| Aug 20, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.74 | 0.06% | 1 |
| Aug 19, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.73 | 0.33% | 2 |
| Aug 18, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.67 | -0.06% | 1 |
| Aug 15, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.68 | - | 1 |
| Aug 14, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.68 | -0.26% | 17 |
| Aug 13, 2025 | 18.88 | 18.92 | 18.88 | 18.92 | 18.73 | 0.97% | 400 |
| Aug 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.55 | 0.78% | 1 |
| Aug 11, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.41 | 0.50% | 203 |
| Aug 8, 2025 | 18.61 | 18.61 | 18.50 | 18.50 | 18.32 | 0.69% | 216 |
| Aug 7, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.19 | -0.61% | 11 |
| Aug 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.30 | -0.02% | 2,202 |
| Aug 5, 2025 | 18.48 | 18.49 | 18.31 | 18.49 | 18.31 | 0.13% | 11,813 |
| Aug 4, 2025 | 18.49 | 18.64 | 18.47 | 18.47 | 18.28 | 0.95% | 14,925 |
| Aug 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.11 | -0.89% | 5 |
| Jul 31, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.27 | -0.57% | 6 |
| Jul 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.38 | -0.45% | 3 |
| Jul 29, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.46 | 0.26% | 57 |
| Jul 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | -0.25% | 62 |
| Jul 25, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.46 | 0.32% | 6 |
| Jul 24, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.40 | -0.49% | 6 |
| Jul 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.49 | 0.25% | 16 |
| Jul 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.44 | -0.36% | 535 |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | -0.21% | 535 |
| Jul 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.37 | -0.11% | 988 |
| Jul 17, 2025 | 18.74 | 18.76 | 18.74 | 18.76 | 18.39 | 0.58% | 2,487 |
| Jul 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.28 | 0.02% | 3 |
| Jul 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.28 | -0.17% | 10 |
| Jul 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.31 | 0.27% | 20 |
| Jul 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.26 | 0.05% | 26 |
| Jul 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.25 | 0.01% | 2 |
| Jul 9, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.25 | -0.25% | 18 |