First Trust Small Cap BuyWrite Income ETF (FTKI)
NYSEARCA: FTKI · Real-Time Price · USD
19.17
+0.56 (3.03%)
Mar 18, 2025, 12:52 PM EDT - Market closed
FTKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.25% | 53 |
| Mar 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.22% | 1 |
| Mar 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.53% | 27 |
| Mar 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.29% | 27 |
| Mar 24, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.85% | 25 |
| Mar 21, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.43% | 2 |
| Mar 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.45% | 2 |
| Mar 19, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.38% | 1 |
| Mar 18, 2025 | 19.12 | 19.16 | 19.12 | 19.16 | 19.16 | -0.47% | 5,200 |
| Mar 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.29% | 5 |
| Mar 14, 2025 | 18.92 | 19.01 | 18.92 | 19.01 | 19.01 | 2.16% | 109 |
| Mar 13, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.43% | 16 |
| Mar 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.27% | 1 |
| Mar 11, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.15% | 53 |
| Mar 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.24% | 46 |
| Mar 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.77% | 10 |
| Mar 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.14% | 6 |
| Mar 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.80% | 9 |
| Mar 4, 2025 | 19.59 | 19.59 | 19.31 | 19.31 | 19.31 | -0.94% | 115 |
| Mar 3, 2025 | 19.89 | 19.89 | 19.49 | 19.49 | 19.49 | -2.34% | 1,183 |
| Feb 28, 2025 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | 0.77% | 1,845 |