First Trust Small Cap BuyWrite Income ETF (FTKI)
NYSEARCA: FTKI · Real-Time Price · USD
19.82
+0.08 (0.42%)
At close: Apr 16, 2026, 4:00 PM EDT
19.82
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
FTKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 19.90 | 19.90 | 19.78 | 19.82 | 19.82 | 0.42% | 13,583 |
| Apr 15, 2026 | 19.80 | 19.80 | 19.73 | 19.73 | 19.73 | 0.20% | 1,957 |
| Apr 14, 2026 | 19.65 | 19.80 | 19.65 | 19.69 | 19.69 | -0.42% | 19,296 |
| Apr 13, 2026 | 19.71 | 19.80 | 19.70 | 19.78 | 19.78 | 0.75% | 11,746 |
| Apr 10, 2026 | 19.66 | 19.67 | 19.63 | 19.63 | 19.63 | -0.50% | 781 |
| Apr 9, 2026 | 19.73 | 19.77 | 19.73 | 19.73 | 19.73 | -0.31% | 1,665 |
| Apr 8, 2026 | 19.86 | 19.86 | 19.79 | 19.79 | 19.79 | 0.76% | 849 |
| Apr 7, 2026 | 19.68 | 19.71 | 19.64 | 19.64 | 19.64 | -0.31% | 12,961 |
| Apr 6, 2026 | 19.58 | 19.70 | 19.58 | 19.70 | 19.70 | 0.52% | 1,423 |
| Apr 2, 2026 | 19.42 | 19.60 | 19.42 | 19.60 | 19.60 | 0.47% | 221 |
| Apr 1, 2026 | 19.73 | 19.73 | 19.45 | 19.51 | 19.51 | 0.76% | 1,609 |
| Mar 31, 2026 | 19.20 | 19.40 | 19.20 | 19.36 | 19.36 | 1.50% | 889 |
| Mar 30, 2026 | 19.15 | 19.15 | 19.07 | 19.07 | 19.07 | -0.24% | 314 |
| Mar 27, 2026 | 19.16 | 19.22 | 19.12 | 19.12 | 19.12 | -0.05% | 3,245 |
| Mar 26, 2026 | 19.24 | 19.31 | 19.13 | 19.13 | 19.13 | -1.63% | 1,595 |
| Mar 25, 2026 | 19.45 | 19.47 | 19.34 | 19.45 | 19.26 | - | 680 |
| Mar 24, 2026 | 19.34 | 19.49 | 19.34 | 19.45 | 19.26 | -0.02% | 1,697 |
| Mar 23, 2026 | 19.64 | 19.64 | 19.45 | 19.45 | 19.26 | 1.14% | 4,285 |
| Mar 20, 2026 | 19.35 | 19.36 | 19.23 | 19.23 | 19.04 | -1.18% | 2,851 |
| Mar 19, 2026 | 19.35 | 19.46 | 19.35 | 19.46 | 19.27 | -0.08% | 163 |
| Mar 18, 2026 | 19.56 | 19.63 | 19.47 | 19.47 | 19.28 | -0.66% | 1,757 |
| Mar 17, 2026 | 19.71 | 19.71 | 19.60 | 19.60 | 19.41 | 0.33% | 962 |
| Mar 16, 2026 | 19.56 | 19.56 | 19.53 | 19.54 | 19.35 | 1.06% | 1,341 |
| Mar 13, 2026 | 19.57 | 19.57 | 19.33 | 19.33 | 19.15 | -0.25% | 233 |
| Mar 12, 2026 | 19.55 | 19.55 | 19.38 | 19.38 | 19.19 | -1.73% | 1,630 |
| Mar 11, 2026 | 19.60 | 19.72 | 19.60 | 19.72 | 19.53 | - | 2,398 |
| Mar 10, 2026 | 19.82 | 19.95 | 19.72 | 19.72 | 19.53 | -0.12% | 3,810 |
| Mar 9, 2026 | 19.24 | 19.75 | 19.20 | 19.75 | 19.56 | 1.55% | 1,970 |
| Mar 6, 2026 | 19.42 | 19.53 | 19.07 | 19.45 | 19.26 | -2.28% | 43,206 |
| Mar 5, 2026 | 19.88 | 19.92 | 19.79 | 19.90 | 19.71 | -1.38% | 21,379 |
| Mar 4, 2026 | 20.16 | 20.18 | 20.16 | 20.18 | 19.98 | 0.73% | 1,352 |
| Mar 3, 2026 | 20.00 | 20.12 | 19.69 | 20.03 | 19.84 | -1.63% | 53,448 |
| Mar 2, 2026 | 20.11 | 20.38 | 20.11 | 20.36 | 20.16 | 0.65% | 44,708 |
| Feb 27, 2026 | 20.22 | 20.23 | 20.22 | 20.23 | 20.03 | -0.42% | 302 |
| Feb 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.12 | 0.29% | 162 |
| Feb 25, 2026 | 20.20 | 20.26 | 20.20 | 20.26 | 20.06 | 0.96% | 162 |
| Feb 24, 2026 | 19.99 | 20.07 | 19.99 | 20.07 | 19.87 | 0.96% | 1,123 |
| Feb 23, 2026 | 20.64 | 20.64 | 19.86 | 19.88 | 19.68 | -1.12% | 923 |
| Feb 20, 2026 | 20.07 | 20.10 | 20.05 | 20.10 | 19.91 | -0.21% | 5,936 |
| Feb 19, 2026 | 20.13 | 20.14 | 20.12 | 20.14 | 19.76 | -0.03% | 1,059 |
| Feb 18, 2026 | 20.20 | 20.21 | 20.15 | 20.15 | 19.77 | 0.35% | 10,037 |
| Feb 17, 2026 | 18.40 | 20.08 | 18.12 | 20.08 | 19.70 | 0.30% | 7,880 |
| Feb 13, 2026 | 20.07 | 20.08 | 20.02 | 20.02 | 19.64 | 0.54% | 1,092,279 |
| Feb 12, 2026 | 19.98 | 20.01 | 19.91 | 19.91 | 19.53 | -0.53% | 1,719 |
| Feb 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.64 | 0.61% | 42 |
| Feb 10, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.52 | -0.12% | 367 |
| Feb 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.54 | 0.46% | 21 |
| Feb 6, 2026 | 19.72 | 19.83 | 19.72 | 19.83 | 19.45 | 2.06% | 128 |
| Feb 5, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.06 | 0.12% | 32 |
| Feb 4, 2026 | 19.42 | 19.42 | 19.40 | 19.40 | 19.04 | -0.41% | 853 |