Dark

AGQI
First Trust Active Global Quality Income ETF
stock NYSE ETF

At Close

Jul 11, 2025

15.41USD-0.435%(-0.07)151

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	15.412600	15.412600	15.412600	15.4126	-0.435%	151	0.000%
2025-07-10	15.450000	15.489700	15.450000	15.4800	+0.114%	3,025	-0.435%
2025-07-09	15.380200	15.462400	15.380200	15.4624	+0.417%	3,283	-0.322%
2025-07-08	15.398200	15.398200	15.398200	15.3982	+0.189%	230	+0.094%
2025-07-07	15.420000	15.420000	15.350000	15.3692	-1.295%	1,893	+0.282%
2025-07-03	15.490000	15.570900	15.490000	15.5709	+0.555%	3,999	-1.017%
2025-07-02	15.400000	15.485000	15.400000	15.4850	+0.585%	3,184	-0.468%
2025-07-01	15.310000	15.400100	15.310000	15.3950	+0.098%	4,170	+0.114%
2025-06-30	15.380000	15.385900	15.321800	15.3800	+0.166%	3,825	+0.212%
2025-06-27	15.360000	15.360000	15.295000	15.3545	+0.784%	4,505	+0.378%
2025-06-26	15.160000	15.235000	15.160000	15.2350	-0.060%	3,282	+1.166%
2025-06-25	15.220000	15.244200	15.220000	15.2442	-0.267%	3,450	+1.105%
2025-06-24	15.180000	15.290000	15.180000	15.2850	+1.322%	12,418	+0.835%
2025-06-23	14.990000	15.085500	14.900000	15.0855	+0.656%	3,701	+2.168%
2025-06-20	15.070000	15.070100	14.987200	14.9872	-0.878%	5,089	+2.838%
2025-06-18	15.110000	15.160000	15.110000	15.1200	+0.281%	3,102	+1.935%
2025-06-17	15.180000	15.190000	15.077600	15.0776	-1.066%	853	+2.222%
2025-06-16	15.240000	15.350000	15.240000	15.2400	+0.528%	3,659	+1.133%
2025-06-13	15.200000	15.233000	15.160000	15.1600	-1.173%	5,581	+1.666%
2025-06-12	15.250000	15.340000	15.250000	15.3400	+1.121%	3,603	+0.473%
2025-06-11	15.226000	15.226000	15.170000	15.1700	+0.033%	4,288	+1.599%
2025-06-10	15.170000	15.181600	15.150000	15.1650	-0.126%	10,551	+1.633%
2025-06-09	15.150000	15.210000	15.150000	15.1842	+0.358%	4,776	+1.504%
2025-06-06	15.140400	15.170000	15.125000	15.1300	+0.293%	6,221	+1.868%
2025-06-05	15.130000	15.130000	15.070000	15.0858	+0.041%	3,342	+2.166%
2025-06-04	15.110000	15.110000	15.079600	15.0796	+0.293%	477	+2.208%
2025-06-03	14.980000	15.035600	14.975000	15.0356	-0.118%	2,095	+2.507%
2025-06-02	14.950000	15.053400	14.950000	15.0534	+0.619%	4,430	+2.386%
2025-05-30	14.920000	14.960800	14.870000	14.9608	+0.295%	1,574	+3.020%
2025-05-29	14.890000	14.920000	14.850000	14.9168	+0.189%	3,181	+3.324%
2025-05-28	14.940000	14.940000	14.888700	14.8887	-0.609%	2,052	+3.519%
2025-05-27	14.930000	14.990000	14.920000	14.9800	+1.285%	9,435	+2.888%
2025-05-23	14.690000	14.800100	14.690000	14.7900	0.000%	4,493	+4.210%
2025-05-22	14.751000	14.810000	14.751000	14.7900	-0.052%	2,851	+4.210%
2025-05-21	14.911000	14.936876	14.797700	14.7977	-0.620%	11,805	+4.155%
2025-05-20	14.890000	14.890000	14.860000	14.8900	+0.275%	5,183	+3.510%
2025-05-19	14.760000	14.850000	14.760000	14.8492	+0.559%	3,081	+3.794%
2025-05-16	14.671000	14.766700	14.671000	14.7667	+0.463%	5,029	+4.374%
2025-05-15	14.610000	14.720000	14.610000	14.6987	+1.022%	11,264	+4.857%
2025-05-14	14.560000	14.570000	14.546800	14.5500	+0.345%	13,777	+5.929%
2025-05-13	14.470000	14.520000	14.463400	14.5000	+0.162%	6,176	+6.294%
2025-05-12	14.410000	14.476500	14.410000	14.4765	+0.922%	2,094	+6.466%
2025-05-09	14.357143	14.357143	14.330000	14.3443	+0.205%	3,386	+7.448%
2025-05-08	14.360000	14.400000	14.315000	14.3150	-0.452%	18,160	+7.667%
2025-05-07	14.370000	14.415000	14.336931	14.3800	-0.174%	5,220	+7.181%
2025-05-06	14.360000	14.430000	14.360000	14.4050	-0.288%	5,604	+6.995%
2025-05-05	14.435000	14.489900	14.416000	14.4466	+0.148%	5,338	+6.687%
2025-05-02	14.380000	14.425200	14.370000	14.4252	+1.873%	2,740	+6.845%
2025-05-01	14.215000	14.220000	14.160000	14.1600	-0.159%	3,479	+8.846%
2025-04-30	14.000000	14.182500	14.000000	14.1825	+0.656%	3,441	+8.673%
2025-04-29	14.050000	14.095000	14.050000	14.0900	+0.228%	11,836	+9.387%
2025-04-28	13.960000	14.057900	13.950100	14.0579	+0.604%	1,540	+9.637%
2025-04-25	13.910000	13.973500	13.870000	13.9735	+0.139%	1,890	+10.299%
2025-04-24	13.840000	13.960000	13.840000	13.9541	+1.190%	3,650	+10.452%
2025-04-23	13.830000	13.860000	13.750000	13.7900	+0.218%	3,296	+11.766%
2025-04-22	13.590000	13.760000	13.590000	13.7600	+2.082%	3,767	+12.010%
2025-04-21	13.540000	13.540000	13.380000	13.4793	-1.193%	2,571	+14.343%
2025-04-17	13.630000	13.700000	13.630000	13.6420	+1.052%	6,189	+12.979%
2025-04-16	13.600000	13.635200	13.460000	13.5000	-0.686%	3,825	+14.167%
2025-04-15	13.690000	13.690000	13.590000	13.5933	+0.225%	5,826	+13.384%
2025-04-14	13.530100	13.580000	13.500100	13.5628	+0.881%	3,132	+13.639%
2025-04-11	13.280000	13.454500	13.240200	13.4443	+1.635%	9,424	+14.640%
2025-04-10	13.140000	13.230000	12.900000	13.2280	-0.420%	92,324	+16.515%
2025-04-09	12.530000	13.340000	12.440000	13.2838	+5.844%	7,074	+16.026%
2025-04-08	13.015000	13.015000	12.460000	12.5504	-0.625%	5,890	+22.806%
2025-04-07	12.480000	12.740000	12.480000	12.6293	-1.718%	6,549	+22.038%
2025-04-04	13.260000	13.260000	12.850000	12.8500	-6.136%	11,575	+19.942%
2025-04-03	13.790000	13.830000	13.690000	13.6900	-2.244%	6,823	+12.583%
2025-04-02	13.930000	14.004300	13.930000	14.0043	+0.312%	2,816	+10.056%
2025-04-01	13.870000	13.990000	13.870000	13.9608	+0.006%	1,075	+10.399%
2025-03-31	13.840000	13.960000	13.840000	13.9600	+0.143%	12,144	+10.405%
2025-03-28	14.060000	14.060000	13.935000	13.9400	-1.248%	40,734	+10.564%
2025-03-27	14.140000	14.150000	14.090000	14.1162	-0.781%	4,604	+9.184%
2025-03-26	14.280000	14.300000	14.220000	14.2273	-0.715%	2,763	+8.331%
2025-03-25	14.340000	14.350000	14.305500	14.3298	+0.108%	9,320	+7.556%
2025-03-24	14.325000	14.325000	14.300000	14.3143	+0.170%	2,017	+7.673%
2025-03-21	14.230000	14.290000	14.230000	14.2900	-0.279%	3,291	+7.856%
2025-03-20	14.245000	14.350000	14.245000	14.3300	-0.588%	1,630	+7.555%
2025-03-19	14.290400	14.414800	14.290400	14.4148	+0.632%	5,727	+6.922%
2025-03-18	14.310000	14.346300	14.280000	14.3243	-0.333%	2,684	+7.598%
2025-03-17	14.230000	14.372100	14.230000	14.3721	+0.923%	2,584	+7.240%
2025-03-14	14.110000	14.240700	14.110000	14.2407	+1.945%	3,446	+8.229%
2025-03-13	13.990000	13.995000	13.950000	13.9690	-0.683%	3,796	+10.334%
2025-03-12	14.080000	14.100000	13.970000	14.0650	+0.312%	8,564	+9.581%
2025-03-11	14.050000	14.065000	13.930000	14.0213	-0.502%	10,046	+9.923%
2025-03-10	14.130000	14.180000	14.030000	14.0920	-1.764%	12,888	+9.371%
2025-03-07	14.200000	14.345000	14.180000	14.3450	+0.987%	9,121	+7.442%
2025-03-06	14.219600	14.270000	14.170000	14.2048	-1.046%	8,292	+8.503%
2025-03-05	14.230000	14.383700	14.210000	14.3550	+1.479%	5,116	+7.367%
2025-03-04	14.070000	14.285000	14.010000	14.1458	-0.452%	43,652	+8.955%
2025-03-03	14.310000	14.340000	14.160000	14.2100	+0.331%	11,146	+8.463%
2025-02-28	14.060000	14.163100	14.010000	14.1631	+0.604%	8,295	+8.822%
2025-02-27	14.170000	14.200000	14.078100	14.0781	-1.292%	7,459	+9.479%
2025-02-26	14.300000	14.340000	14.250000	14.2624	+0.278%	6,873	+8.065%
2025-02-25	14.230000	14.250000	14.170000	14.2228	+0.478%	7,557	+8.365%
2025-02-24	14.230000	14.230000	14.155100	14.1551	-0.545%	13,457	+8.884%
2025-02-21	14.310000	14.320000	14.232600	14.2326	-0.630%	7,396	+8.291%
2025-02-20	14.250500	14.322900	14.240000	14.3229	+0.181%	8,563	+7.608%
2025-02-19	14.240000	14.300000	14.210000	14.2970	+0.186%	23,803	+7.803%
2025-02-18	14.240000	14.280000	14.240000	14.2705	+0.584%	8,366	+8.003%
2025-02-14	14.240000	14.240000	14.187600	14.1876	+0.032%	3,223	+8.634%
2025-02-13	14.060000	14.183000	14.060000	14.1830	+1.163%	4,911	+8.670%
2025-02-12	13.930000	14.035100	13.930000	14.0200	-0.249%	5,405	+9.933%
2025-02-11	14.000000	14.060000	14.000000	14.0550	+0.536%	5,453	+9.659%
2025-02-10	13.940000	13.986700	13.930000	13.9800	+0.793%	13,611	+10.247%
2025-02-07	13.880000	13.900000	13.865600	13.8700	-0.747%	2,236	+11.122%
2025-02-06	13.940000	13.975000	13.930000	13.9744	+0.555%	5,266	+10.292%
2025-02-05	13.821400	13.897300	13.821400	13.8973	+0.567%	4,586	+10.904%
2025-02-04	13.790000	13.839900	13.770000	13.8190	+0.560%	12,830	+11.532%
2025-02-03	13.600000	13.790000	13.600000	13.7420	-0.565%	28,462	+12.157%
2025-01-31	13.910000	13.959000	13.820100	13.8201	-0.877%	8,816	+11.523%
2025-01-30	13.870000	13.950000	13.865000	13.9424	+0.680%	21,426	+10.545%
2025-01-29	13.848200	13.848200	13.848200	13.8482	-0.191%	0	+11.297%
2025-01-28	13.860000	13.880000	13.825000	13.8747	-0.197%	6,318	+11.084%
2025-01-27	13.910000	13.910000	13.840000	13.9021	-1.543%	5,865	+10.865%
2025-01-24	14.120300	14.171500	14.115000	14.1200	-0.034%	7,451	+9.154%
2025-01-23	14.060000	14.131500	14.060000	14.1248	+0.532%	7,312	+9.117%
2025-01-22	14.100000	14.100000	14.050000	14.0500	+0.357%	6,373	+9.698%
2025-01-21	13.930000	14.006500	13.930000	14.0000	+1.446%	7,933	+10.090%
2025-01-17	13.800000	13.820000	13.780000	13.8004	+0.587%	18,765	+11.682%
2025-01-16	13.650000	13.730000	13.615000	13.7199	+1.553%	18,736	+12.338%
2025-01-15	13.555000	13.560000	13.471000	13.5101	+0.868%	11,474	+14.082%
2025-01-14	13.375000	13.400000	13.320000	13.3939	+0.706%	20,746	+15.072%
2025-01-13	13.260000	13.313900	13.260000	13.3000	-0.241%	3,851	+15.884%
2025-01-10	13.430000	13.440000	13.320700	13.3321	-1.630%	12,844	+15.605%
2025-01-08	13.457000	13.555000	13.457000	13.5530	+0.393%	5,679	+13.721%
2025-01-07	13.630000	13.660000	13.500000	13.5000	-0.148%	11,236	+14.167%
2025-01-06	13.570000	13.591000	13.505600	13.5200	+0.483%	5,180	+13.999%
2025-01-03	13.450000	13.465100	13.440000	13.4550	+0.711%	5,557	+14.549%
2025-01-02	13.450000	13.470100	13.350000	13.3600	-0.224%	6,465	+15.364%
2024-12-31	13.490000	13.490000	13.380000	13.3900	-0.428%	10,703	+15.105%
2024-12-30	13.450000	13.462700	13.390000	13.4476	-0.729%	8,535	+14.612%
2024-12-27	13.560000	13.565000	13.500000	13.5463	-0.394%	3,961	+13.777%
2024-12-26	13.580000	13.616500	13.580000	13.5999	+0.063%	3,397	+13.329%
2024-12-24	13.560000	13.591400	13.540000	13.5914	+0.118%	2,463	+13.400%
2024-12-23	13.470000	13.575400	13.459000	13.5754	+0.971%	36,994	+13.533%
2024-12-20	13.320000	13.540000	13.320000	13.4449	-0.223%	15,856	+14.635%
2024-12-19	13.595100	13.595100	13.475000	13.4750	-0.480%	12,363	+14.379%
2024-12-18	13.860000	13.880000	13.540000	13.5400	-2.309%	8,709	+13.830%
2024-12-17	13.860000	13.900000	13.840000	13.8600	-0.431%	4,945	+11.202%
2024-12-16	13.940000	13.980000	13.910000	13.9200	-0.222%	7,341	+10.723%
2024-12-13	13.950000	13.951000	13.920000	13.9510	-0.459%	21,193	+10.477%
2024-12-12	14.030000	14.070000	14.015300	14.0153	-0.353%	7,777	+9.970%
2024-12-11	14.095000	14.110000	14.065000	14.0650	+0.233%	7,932	+9.581%
2024-12-10	14.090000	14.090000	14.032300	14.0323	-0.691%	4,326	+9.837%
2024-12-09	14.190000	14.190000	14.130000	14.1300	-0.282%	12,017	+9.077%
2024-12-06	14.229900	14.229900	14.157500	14.1700	-0.349%	4,317	+8.769%
2024-12-05	14.230000	14.250000	14.219600	14.2196	+0.173%	15,285	+8.390%
2024-12-04	14.185000	14.219900	14.180200	14.1950	+0.289%	4,171	+8.578%
2024-12-03	14.125000	14.175300	14.110200	14.1541	+0.153%	7,289	+8.891%
2024-12-02	14.130000	14.135000	14.085000	14.1325	+0.106%	5,333	+9.058%
2024-11-29	13.990000	14.117600	13.990000	14.1176	+0.954%	4,062	+9.173%
2024-11-27	13.990000	14.020000	13.971500	13.9842	-0.196%	25,005	+10.214%
2024-11-26	14.038400	14.038400	13.971000	14.0116	-0.024%	80,926	+9.999%
2024-11-25	14.060000	14.060000	13.980000	14.0150	+0.322%	6,738	+9.972%
2024-11-22	13.945000	13.980000	13.945000	13.9700	+0.721%	8,991	+10.326%
2024-11-21	13.830000	13.895000	13.830000	13.8700	+0.516%	26,356	+11.122%
2024-11-20	13.755000	13.798800	13.750000	13.7988	-0.457%	3,684	+11.695%
2024-11-19	13.740000	13.880000	13.740000	13.8622	+0.006%	2,991	+11.184%
2024-11-18	13.865000	13.890000	13.861000	13.8613	+0.773%	4,609	+11.192%
2024-11-15	13.780000	13.780000	13.750000	13.7550	-0.353%	3,275	+12.051%
2024-11-14	13.920000	13.920000	13.803700	13.8037	-0.698%	10,183	+11.656%
2024-11-13	13.910000	13.910000	13.880500	13.9007	-0.278%	1,750	+10.876%
2024-11-12	14.020000	14.020000	13.929700	13.9395	-1.309%	1,959	+10.568%
2024-11-11	14.140000	14.170000	14.124400	14.1244	-0.397%	5,744	+9.120%
2024-11-08	14.190000	14.199800	14.170000	14.1807	-0.332%	11,876	+8.687%
2024-11-07	14.170100	14.240000	14.170100	14.2279	+1.122%	42,125	+8.327%
2024-11-06	14.020000	14.070000	13.950000	14.0700	-0.229%	9,526	+9.542%
2024-11-05	14.050000	14.110000	14.050000	14.1023	+0.954%	2,750	+9.291%
2024-11-04	14.050000	14.050000	13.960300	13.9691	-0.149%	4,396	+10.334%
2024-11-01	14.040000	14.072600	13.980000	13.9900	-0.079%	15,152	+10.169%
2024-10-31	14.000000	14.001000	13.940000	14.0010	-1.218%	2,638	+10.082%
2024-10-30	14.170000	14.215000	14.170000	14.1736	-0.588%	2,988	+8.742%
2024-10-29	14.250000	14.270000	14.250000	14.2574	-0.427%	3,656	+8.102%
2024-10-28	14.230000	14.340000	14.230000	14.3186	+0.197%	5,835	+7.640%
2024-10-25	14.350000	14.350000	14.290500	14.2905	-0.163%	3,334	+7.852%
2024-10-24	14.320000	14.320000	14.288100	14.3138	+0.120%	2,916	+7.677%
2024-10-23	14.310000	14.310000	14.250000	14.2967	-0.641%	6,477	+7.805%
2024-10-22	14.310000	14.409900	14.310000	14.3890	-0.545%	4,825	+7.114%
2024-10-21	14.550000	14.550000	14.460000	14.4678	-0.905%	4,567	+6.530%
2024-10-18	14.570000	14.630300	14.560000	14.6000	-0.068%	7,404	+5.566%
2024-10-17	14.630000	14.630000	14.580000	14.6100	+0.412%	6,215	+5.493%
2024-10-16	14.540000	14.559900	14.530000	14.5501	+0.196%	6,334	+5.928%
2024-10-15	14.650000	14.650000	14.520000	14.5216	-0.809%	7,705	+6.136%
2024-10-14	14.580000	14.650000	14.580000	14.6400	+0.433%	6,378	+5.277%
2024-10-11	14.500000	14.579900	14.500000	14.5769	+0.878%	6,568	+5.733%
2024-10-10	14.400000	14.450000	14.400000	14.4500	-0.585%	4,241	+6.662%
2024-10-09	14.460000	14.535000	14.460000	14.5350	+0.485%	14,167	+6.038%
2024-10-08	14.440000	14.464800	14.420000	14.4648	+0.118%	12,923	+6.552%
2024-10-07	14.460000	14.480000	14.399000	14.4478	-0.232%	5,055	+6.678%
2024-10-04	14.440000	14.481400	14.430000	14.4814	+0.550%	16,563	+6.430%
2024-10-03	14.410000	14.420000	14.390000	14.4022	-0.938%	5,409	+7.016%
2024-10-02	14.560000	14.560000	14.510000	14.5385	-0.183%	14,749	+6.012%
2024-10-01	14.650000	14.650000	14.510000	14.5651	-0.439%	5,387	+5.819%
2024-09-30	14.670000	14.670000	14.550000	14.6293	-0.455%	15,745	+5.354%
2024-09-27	14.720000	14.780000	14.683300	14.6961	-0.298%	14,928	+4.875%
2024-09-26	14.700000	14.755000	14.660000	14.7400	+0.680%	8,662	+4.563%
2024-09-25	14.700000	14.700000	14.640500	14.6405	-0.506%	4,423	+5.274%
2024-09-24	14.690000	14.715000	14.640000	14.7150	+0.650%	31,499	+4.741%
2024-09-23	14.600000	14.630000	14.590000	14.6200	+0.023%	2,342	+5.421%
2024-09-20	14.605000	14.616700	14.605000	14.6167	-0.607%	489	+5.445%
2024-09-19	14.660000	14.715000	14.590000	14.7059	+1.755%	5,682	+4.806%
2024-09-18	14.500000	14.500400	14.452200	14.4522	-0.261%	8,983	+6.645%
2024-09-17	14.550000	14.580000	14.480000	14.4900	-0.719%	7,784	+6.367%
2024-09-16	14.560000	14.595000	14.530000	14.5950	+0.714%	12,570	+5.602%
2024-09-13	14.500000	14.515000	14.480000	14.4915	+0.350%	9,497	+6.356%
2024-09-12	14.360000	14.445000	14.330000	14.4410	+0.629%	8,292	+6.728%
2024-09-11	14.200200	14.350700	14.200200	14.3507	+0.495%	4,853	+7.400%
2024-09-10	14.205000	14.280000	14.170800	14.2800	+0.285%	8,519	+7.931%
2024-09-09	14.190000	14.255900	14.190000	14.2394	+1.045%	18,278	+8.239%
2024-09-06	14.330000	14.390000	14.085000	14.0921	-1.385%	14,780	+9.370%
2024-09-05	14.300000	14.330000	14.261000	14.2900	-0.443%	7,401	+7.856%
2024-09-04	14.330000	14.411600	14.320000	14.3536	-0.274%	9,870	+7.378%
2024-09-03	14.530000	14.530000	14.385000	14.3931	-1.619%	7,209	+7.083%
2024-08-30	14.600000	14.630000	14.510000	14.6300	+0.309%	4,914	+5.349%
2024-08-29	14.560000	14.663900	14.550000	14.5850	+0.144%	2,847	+5.674%
2024-08-28	14.580000	14.607500	14.540000	14.5641	-0.245%	7,402	+5.826%
2024-08-27	14.565000	14.619900	14.565000	14.5999	+0.252%	12,396	+5.566%
2024-08-26	14.596500	14.596500	14.560000	14.5632	-0.331%	2,908	+5.833%
2024-08-23	14.582000	14.611500	14.519700	14.6115	+1.751%	2,876	+5.483%
2024-08-22	14.458700	14.458700	14.351000	14.3600	-0.794%	3,588	+7.330%
2024-08-21	14.440600	14.490000	14.440600	14.4750	+0.549%	7,472	+6.477%
2024-08-20	14.380000	14.405000	14.380000	14.3959	-0.271%	1,884	+7.062%
2024-08-19	14.425000	14.450000	14.425000	14.4350	+0.730%	2,958	+6.772%
2024-08-16	14.281000	14.335000	14.280000	14.3304	+0.494%	5,041	+7.552%
2024-08-15	14.201000	14.270000	14.201000	14.2599	+0.693%	4,976	+8.084%
2024-08-14	14.113100	14.170000	14.113100	14.1618	+0.333%	19,643	+8.832%
2024-08-13	14.000000	14.114800	14.000000	14.1148	+1.254%	7,233	+9.195%
2024-08-12	13.940000	13.980000	13.915000	13.9400	-0.188%	10,137	+10.564%
2024-08-09	13.907900	13.970000	13.907900	13.9663	+0.694%	12,063	+10.356%
2024-08-08	13.760000	13.895000	13.760000	13.8700	+1.686%	9,208	+11.122%
2024-08-07	13.820000	13.860000	13.640000	13.6400	-0.076%	8,482	+12.996%
2024-08-06	13.550000	13.750000	13.500000	13.6504	+0.371%	4,827	+12.910%
2024-08-05	13.470000	13.640000	13.460000	13.6000	-2.601%	7,903	+13.328%
2024-08-02	14.000000	14.000000	13.890000	13.9632	-1.110%	4,691	+10.380%
2024-08-01	14.290000	14.290000	14.095000	14.1200	-1.496%	15,630	+9.154%
2024-07-31	14.310000	14.395000	14.300100	14.3345	+0.880%	7,973	+7.521%
2024-07-30	14.270000	14.270400	14.140000	14.2095	-0.239%	13,402	+8.467%
2024-07-29	14.210000	14.258400	14.180000	14.2436	-0.069%	28,921	+8.207%
2024-07-26	14.249000	14.300000	14.240000	14.2534	+0.660%	6,921	+8.133%
2024-07-25	14.210000	14.295000	14.140000	14.1600	-0.488%	11,469	+8.846%
2024-07-24	14.310000	14.360000	14.229500	14.2295	-1.126%	18,461	+8.314%
2024-07-23	14.400000	14.410000	14.391600	14.3916	-0.197%	516	+7.094%
2024-07-22	14.390000	14.440000	14.390000	14.4200	+0.328%	7,598	+6.883%
2024-07-19	14.430000	14.450000	14.370000	14.3728	-0.805%	9,855	+7.234%
2024-07-18	14.610000	14.640000	14.460000	14.4895	-0.924%	7,797	+6.371%
2024-07-17	14.640100	14.650000	14.620000	14.6247	-0.849%	10,308	+5.387%
2024-07-16	14.670000	14.749900	14.670000	14.7499	+0.785%	7,836	+4.493%
2024-07-15	14.720000	14.720000	14.610000	14.6350	-0.510%	30,059	+5.313%
2024-07-12	14.790000	14.790000	14.710000	14.7100	+0.410%	12,250	+4.776%
2024-07-11	14.700000	14.710000	14.650000	14.6500	+0.008%	16,405	+5.205%
2024-07-10	14.560000	14.650000	14.550000	14.6488	+1.236%	14,624	+5.214%
2024-07-09	14.510000	14.520000	14.450000	14.4700	-0.344%	17,778	+6.514%
2024-07-08	14.550000	14.550000	14.510000	14.5200	+0.071%	4,818	+6.147%
2024-07-05	14.500000	14.509700	14.440000	14.5097	+0.644%	3,359	+6.223%
2024-07-03	14.380000	14.420000	14.380000	14.4169	+0.638%	2,916	+6.906%
2024-07-02	14.250000	14.340000	14.250000	14.3255	+0.154%	3,868	+7.589%
2024-07-01	14.360000	14.370000	14.270000	14.3035	+0.293%	14,317	+7.754%
2024-06-28	14.260000	14.350000	14.260000	14.2617	-0.031%	12,413	+8.070%
2024-06-27	14.310000	14.320000	14.240000	14.2661	-1.253%	7,495	+8.037%
2024-06-26	14.426000	14.450200	14.401000	14.4471	-0.571%	9,874	+6.683%
2024-06-25	14.505000	14.540000	14.460700	14.5300	-0.121%	11,417	+6.074%
2024-06-24	14.500000	14.560000	14.490000	14.5476	+1.102%	87,560	+5.946%
2024-06-21	14.379500	14.390000	14.360100	14.3890	-0.234%	7,965	+7.114%
2024-06-20	14.440000	14.475500	14.400000	14.4228	+0.054%	22,686	+6.863%
2024-06-18	14.380000	14.450000	14.350000	14.4150	+0.381%	28,465	+6.921%
2024-06-17	14.260700	14.360300	14.260700	14.3603	+0.492%	2,483	+7.328%
2024-06-14	14.290000	14.314600	14.265400	14.2900	-1.380%	7,451	+7.856%
2024-06-13	14.510000	14.510000	14.400000	14.4900	-0.453%	20,607	+6.367%
2024-06-12	14.570000	14.620000	14.550000	14.5560	+1.390%	13,880	+5.885%
2024-06-11	14.330000	14.380000	14.310000	14.3565	-0.784%	18,341	+7.356%
2024-06-10	14.360000	14.489900	14.360000	14.4700	+0.314%	8,080	+6.514%
2024-06-07	14.460000	14.500000	14.420000	14.4247	-0.588%	21,428	+6.849%
2024-06-06	14.490000	14.510000	14.470000	14.5100	+0.286%	9,471	+6.221%
2024-06-05	14.380000	14.468600	14.380000	14.4686	+1.009%	38,505	+6.524%
2024-06-04	14.250000	14.324100	14.240000	14.3241	+0.073%	11,060	+7.599%
2024-06-03	14.320000	14.369900	14.250000	14.3137	+0.096%	27,463	+7.677%
2024-05-31	14.210000	14.305000	14.150000	14.3000	+0.792%	11,519	+7.780%
2024-05-30	14.190000	14.240000	14.170000	14.1877	+0.054%	30,120	+8.634%
2024-05-29	14.190000	14.200000	14.165000	14.1800	-0.981%	31,001	+8.693%
2024-05-28	14.400000	14.400000	14.290000	14.3205	-0.206%	41,914	+7.626%
2024-05-24	14.290000	14.380000	14.290000	14.3500	+0.554%	19,527	+7.405%
2024-05-23	14.430000	14.430000	14.250000	14.2710	-0.654%	34,184	+7.999%
2024-05-22	14.360000	14.380000	14.310000	14.3650	-0.312%	14,275	+7.293%
2024-05-21	14.380000	14.420000	14.379900	14.4100	+0.025%	77,752	+6.958%
2024-05-20	14.380000	14.440000	14.380000	14.4064	+0.044%	19,480	+6.984%
2024-05-17	14.390000	14.401800	14.371300	14.4000	+0.274%	7,008	+7.032%
2024-05-16	14.390000	14.410000	14.360600	14.3606	-0.687%	12,538	+7.326%
2024-05-15	14.380000	14.470000	14.380000	14.4600	+0.978%	24,577	+6.588%
2024-05-14	14.230000	14.330000	14.230000	14.3200	+0.736%	27,162	+7.630%
2024-05-13	14.230000	14.248600	14.201000	14.2154	+0.060%	6,275	+8.422%
2024-05-10	14.200000	14.220100	14.180000	14.2069	+0.395%	29,200	+8.487%
2024-05-09	14.040000	14.155000	14.040000	14.1510	+0.862%	11,088	+8.915%
2024-05-08	14.000000	14.050000	14.000000	14.0300	+0.069%	17,129	+9.855%
2024-05-07	14.020000	14.025000	13.980000	14.0203	+0.316%	4,773	+9.931%
2024-05-06	13.939800	13.976200	13.920000	13.9762	+0.721%	20,101	+10.277%
2024-05-03	13.860000	13.880000	13.820000	13.8761	+0.954%	6,175	+11.073%
2024-05-02	13.750000	13.780000	13.660000	13.7450	+0.482%	27,313	+12.132%
2024-05-01	13.680000	13.830000	13.650000	13.6791	-0.217%	6,812	+12.673%
2024-04-30	13.830000	13.840000	13.708900	13.7089	-1.079%	19,062	+12.428%
2024-04-29	13.840000	13.863700	13.815400	13.8585	+0.182%	18,120	+11.214%
2024-04-26	13.780000	13.850000	13.780000	13.8333	+0.749%	4,334	+11.417%
2024-04-25	13.570000	13.750100	13.570000	13.7304	+0.039%	21,739	+12.252%
2024-04-24	13.740000	13.750000	13.655000	13.7250	-0.036%	24,506	+12.296%
2024-04-23	13.640000	13.740000	13.640000	13.7300	+0.996%	18,873	+12.255%
2024-04-22	13.520000	13.635100	13.510000	13.5946	+0.614%	7,832	+13.373%
2024-04-19	13.490000	13.540000	13.470000	13.5117	+0.157%	35,440	+14.069%
2024-04-18	13.510000	13.585000	13.470000	13.4905	-0.033%	27,575	+14.248%
2024-04-17	13.540000	13.540000	13.440100	13.4950	+0.189%	38,887	+14.210%
2024-04-16	13.490000	13.520100	13.440000	13.4696	-0.815%	19,131	+14.425%
2024-04-15	13.760000	13.760000	13.540000	13.5803	-0.401%	12,745	+13.492%
2024-04-12	13.720000	13.750000	13.610000	13.6350	-1.423%	21,121	+13.037%
2024-04-11	13.840000	13.850100	13.720000	13.8318	+0.376%	17,663	+11.429%
2024-04-10	13.760000	13.819100	13.740000	13.7800	-1.112%	44,435	+11.848%
2024-04-09	13.950000	13.970000	13.860000	13.9350	+0.072%	34,166	+10.604%
2024-04-08	13.920000	13.950000	13.900000	13.9250	+0.252%	34,458	+10.683%
2024-04-05	13.812100	13.920000	13.812100	13.8900	+0.490%	30,888	+10.962%
2024-04-04	14.040000	14.045000	13.810000	13.8223	-0.738%	18,468	+11.505%
2024-04-03	13.880000	13.950000	13.870000	13.9250	+0.288%	50,494	+10.683%
2024-04-02	13.850000	13.890000	13.850000	13.8850	-0.237%	48,743	+11.002%
2024-04-01	13.920000	13.930000	13.890300	13.9180	-0.014%	46,855	+10.739%
2024-03-28	13.880000	13.930000	13.880000	13.9200	+0.002%	71,220	+10.723%
2024-03-27	13.880000	13.920000	13.860000	13.9197	+0.649%	19,166	+10.725%
2024-03-26	13.860000	13.860000	13.830000	13.8300	-0.036%	14,917	+11.443%
2024-03-25	13.830000	13.855000	13.830000	13.8350	-0.287%	23,035	+11.403%
2024-03-22	13.900000	13.905000	13.850000	13.8748	-0.183%	20,716	+11.083%
2024-03-21	13.910000	13.940000	13.900200	13.9002	-0.070%	17,322	+10.880%
2024-03-20	13.800000	13.910000	13.790000	13.9100	+0.821%	11,905	+10.802%
2024-03-19	13.770000	13.800000	13.760000	13.7967	+0.193%	6,954	+11.712%
2024-03-18	13.780000	13.800300	13.770000	13.7701	-0.068%	11,025	+11.928%
2024-03-15	13.810000	13.820000	13.760000	13.7795	-0.297%	18,440	+11.852%
2024-03-14	13.890000	13.910000	13.780000	13.8206	-0.597%	25,767	+11.519%
2024-03-13	13.910000	13.930000	13.880000	13.9036	+0.026%	9,430	+10.853%
2024-03-12	13.810000	13.900000	13.790000	13.9000	+1.275%	18,105	+10.882%
2024-03-11	13.730000	13.730200	13.680000	13.7250	-0.771%	9,602	+12.296%
2024-03-08	13.950000	13.960000	13.830000	13.8317	-0.420%	21,814	+11.430%
2024-03-07	13.810000	13.920000	13.810000	13.8900	+1.231%	36,226	+10.962%
2024-03-06	13.660000	13.765000	13.660000	13.7211	+0.912%	37,910	+12.328%
2024-03-05	13.650000	13.667900	13.569900	13.5971	-0.787%	46,749	+13.352%
2024-03-04	13.690000	13.730000	13.690000	13.7050	+0.115%	28,595	+12.460%
2024-03-01	13.590000	13.710000	13.590000	13.6893	+0.646%	70,841	+12.589%
2024-02-29	13.620000	13.630000	13.560000	13.6014	+0.437%	43,489	+13.316%
2024-02-28	13.550000	13.570000	13.530000	13.5422	-0.434%	24,115	+13.812%
2024-02-27	13.590000	13.610000	13.590000	13.6012	-0.216%	14,481	+13.318%
2024-02-26	13.680000	13.680000	13.610000	13.6306	-0.582%	18,612	+13.074%
2024-02-23	13.700000	13.720000	13.690000	13.7104	+0.359%	12,798	+12.415%
2024-02-22	13.620000	13.685000	13.620000	13.6613	+1.038%	29,542	+12.819%
2024-02-21	13.460000	13.525000	13.460000	13.5210	+0.193%	30,051	+13.990%
2024-02-20	13.490000	13.520000	13.475000	13.4950	+0.099%	18,902	+14.210%
2024-02-16	13.440000	13.545000	13.440000	13.4816	+0.160%	16,236	+14.323%
2024-02-15	13.410000	13.480000	13.410000	13.4600	+0.523%	29,444	+14.507%
2024-02-14	13.360000	13.400000	13.330000	13.3900	+0.715%	27,060	+15.105%
2024-02-13	13.340000	13.390000	13.235000	13.2950	-1.449%	49,709	+15.928%
2024-02-12	13.470000	13.540000	13.470000	13.4905	+0.063%	33,846	+14.248%
2024-02-09	13.440000	13.500000	13.440000	13.4820	+0.156%	65,860	+14.320%
2024-02-08	13.400000	13.461000	13.400000	13.4610	+0.235%	12,182	+14.498%
2024-02-07	13.390000	13.430000	13.390000	13.4294	+0.286%	40,779	+14.768%
2024-02-06	13.371400	13.391100	13.350200	13.3911	+0.383%	25,794	+15.096%
2024-02-05	13.380000	13.410000	13.300000	13.3400	-1.112%	40,449	+15.537%
2024-02-02	13.510000	13.520000	13.460000	13.4900	-0.516%	29,356	+14.252%
2024-02-01	13.470000	13.569900	13.420000	13.5600	+1.043%	26,574	+13.662%
2024-01-31	13.590000	13.590000	13.420000	13.4200	-0.886%	57,849	+14.848%
2024-01-30	13.510000	13.560000	13.500000	13.5400	+0.074%	16,133	+13.830%
2024-01-29	13.460000	13.530000	13.430000	13.5300	+0.595%	29,118	+13.914%
2024-01-26	13.460000	13.480000	13.430100	13.4500	+0.373%	19,572	+14.592%
2024-01-25	13.340000	13.400000	13.340000	13.4000	+0.672%	14,614	+15.019%
2024-01-24	13.380000	13.405000	13.310000	13.3105	+0.234%	46,153	+15.793%
2024-01-23	13.210000	13.280000	13.210000	13.2794	+0.449%	18,273	+16.064%
2024-01-22	13.210000	13.260000	13.210000	13.2200	-0.150%	22,212	+16.585%
2024-01-19	13.170000	13.240000	13.131000	13.2399	+0.531%	36,503	+16.410%

.dark-mode .nrQYRl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrQYRl{ color: #333333; background-color: white; border: 2px solid #333333; }AGQIFirst Trust Active Global Quality Income ETFstock NYSE ETF

AGQI
First Trust Active Global Quality Income ETF
stock NYSE ETF