First Trust Small Cap BuyWrite Income ETF (FTKI)

FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	18.98	18.98	18.98	18.98	18.98	-0.39%	4
Dec 2, 2025	19.05	19.05	19.05	19.05	19.05	0.12%	111
Dec 1, 2025	19.03	19.03	19.03	19.03	19.03	-0.39%	3
Nov 28, 2025	19.06	19.10	19.06	19.10	19.10	0.51%	139
Nov 26, 2025	19.05	19.05	19.01	19.01	19.01	0.36%	1,080
Nov 25, 2025	18.88	18.94	18.88	18.94	18.94	0.91%	136
Nov 24, 2025	18.77	18.77	18.77	18.77	18.77	1.09%	8
Nov 21, 2025	18.62	18.62	18.57	18.57	18.57	0.43%	413
Nov 20, 2025	18.49	18.49	18.49	18.49	18.30	-1.25%	6
Nov 19, 2025	18.72	18.72	18.72	18.72	18.53	0.16%	8
Nov 18, 2025	19.33	19.33	18.69	18.69	18.50	0.46%	192
Nov 17, 2025	18.61	18.61	18.61	18.61	18.42	-1.53%	46
Nov 14, 2025	18.90	18.90	18.90	18.90	18.71	0.02%	5
Nov 13, 2025	18.89	18.89	18.89	18.89	18.70	-1.33%	5
Nov 12, 2025	19.15	19.15	19.15	19.15	18.95	0.36%	504
Nov 11, 2025	19.08	19.08	19.08	19.08	18.89	0.56%	5
Nov 10, 2025	18.97	18.97	18.97	18.97	18.78	0.92%	3
Nov 7, 2025	18.80	18.80	18.80	18.80	18.61	0.97%	15
Nov 6, 2025	18.62	18.62	18.62	18.62	18.43	-0.43%	3
Nov 5, 2025	18.70	18.70	18.70	18.70	18.51	1.66%	3
Nov 4, 2025	18.40	18.40	18.40	18.40	18.21	0.02%	4
Nov 3, 2025	18.39	18.39	18.39	18.39	18.21	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	18.08	-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	18.24	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	18.15	-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	17.82	-0.67%	114
Oct 15, 2025	18.37	18.37	18.31	18.31	17.94	-0.22%	106
Oct 14, 2025	18.35	18.35	18.35	18.35	17.98	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	18.15	-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	18.29	-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	18.35	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	18.26	-0.26%	569

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.