First Trust Small Cap BuyWrite Income ETF (FTKI)

FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	19.96	19.96	19.70	19.70	19.70	-0.08%	1,831
May 13, 2026	19.66	19.71	19.66	19.71	19.71	-0.24%	548
May 12, 2026	19.73	19.76	19.70	19.76	19.76	-0.19%	5,874
May 11, 2026	19.83	19.83	19.80	19.80	19.80	-0.50%	3,024
May 8, 2026	19.92	19.96	19.86	19.90	19.90	-0.14%	561
May 7, 2026	19.98	19.99	19.89	19.93	19.92	-0.12%	2,772
May 6, 2026	19.96	19.96	19.89	19.95	19.95	-0.50%	7,194
May 5, 2026	19.77	20.07	19.77	20.05	20.05	1.45%	3,225
May 4, 2026	19.84	19.84	19.76	19.76	19.76	-0.02%	1,549
May 1, 2026	19.77	19.78	19.76	19.77	19.77	0.55%	1,086
Apr 30, 2026	19.63	19.66	19.60	19.66	19.66	0.23%	1,284
Apr 29, 2026	19.63	19.63	19.61	19.61	19.61	0.04%	424
Apr 28, 2026	19.61	19.61	19.61	19.61	19.61	-0.41%	404
Apr 27, 2026	19.64	19.72	19.64	19.69	19.69	0.25%	1,173
Apr 24, 2026	19.58	19.66	19.58	19.64	19.64	0.40%	8,013
Apr 23, 2026	19.59	19.60	19.53	19.56	19.56	-0.96%	27,328
Apr 22, 2026	19.77	20.13	19.70	19.75	19.75	0.32%	42,321
Apr 21, 2026	20.27	20.69	19.63	19.69	19.68	-1.27%	29,816
Apr 20, 2026	19.95	19.95	19.88	19.94	19.75	0.26%	15,201
Apr 17, 2026	19.88	19.91	19.84	19.89	19.70	0.37%	15,538
Apr 16, 2026	19.90	19.90	19.78	19.82	19.62	0.42%	13,583
Apr 15, 2026	19.80	19.80	19.73	19.73	19.54	0.20%	1,957
Apr 14, 2026	19.65	19.80	19.65	19.69	19.50	-0.42%	19,296
Apr 13, 2026	19.71	19.80	19.70	19.78	19.58	0.75%	11,746
Apr 10, 2026	19.66	19.67	19.63	19.63	19.44	-0.50%	781
Apr 9, 2026	19.73	19.77	19.73	19.73	19.54	-0.31%	1,665
Apr 8, 2026	19.86	19.86	19.79	19.79	19.60	0.76%	849
Apr 7, 2026	19.68	19.71	19.64	19.64	19.45	-0.31%	12,961
Apr 6, 2026	19.58	19.70	19.58	19.70	19.51	0.52%	1,423
Apr 2, 2026	19.42	19.60	19.42	19.60	19.41	0.47%	221
Apr 1, 2026	19.73	19.73	19.45	19.51	19.32	0.76%	1,609
Mar 31, 2026	19.20	19.40	19.20	19.36	19.17	1.50%	889
Mar 30, 2026	19.15	19.15	19.07	19.07	18.89	-0.24%	314
Mar 27, 2026	19.16	19.22	19.12	19.12	18.93	-0.05%	3,245
Mar 26, 2026	19.24	19.31	19.13	19.13	18.94	-1.63%	1,595
Mar 25, 2026	19.45	19.47	19.34	19.45	19.07	-	680
Mar 24, 2026	19.34	19.49	19.34	19.45	19.07	-0.02%	1,697
Mar 23, 2026	19.64	19.64	19.45	19.45	19.07	1.14%	4,285
Mar 20, 2026	19.35	19.36	19.23	19.23	18.86	-1.18%	2,851
Mar 19, 2026	19.35	19.46	19.35	19.46	19.08	-0.08%	163
Mar 18, 2026	19.56	19.63	19.47	19.47	19.10	-0.66%	1,757
Mar 17, 2026	19.71	19.71	19.60	19.60	19.22	0.33%	962
Mar 16, 2026	19.56	19.56	19.53	19.54	19.16	1.06%	1,341
Mar 13, 2026	19.57	19.57	19.33	19.33	18.96	-0.25%	233
Mar 12, 2026	19.55	19.55	19.38	19.38	19.01	-1.73%	1,630
Mar 11, 2026	19.60	19.72	19.60	19.72	19.34	-	2,398
Mar 10, 2026	19.82	19.95	19.72	19.72	19.34	-0.12%	3,810
Mar 9, 2026	19.24	19.75	19.20	19.75	19.37	1.55%	1,970
Mar 6, 2026	19.42	19.53	19.07	19.45	19.07	-2.28%	43,206
Mar 5, 2026	19.88	19.92	19.79	19.90	19.52	-1.38%	21,379

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.