Dark

AGQI
First Trust Active Global Quality Income ETF
stock NYSE ETF

At Close

Sep 28, 2026 1:14:52 PM EDT

18.37USD-0.283%(-0.05)875

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.42)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

18.42USD+0.066%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	18.280000	18.350000	18.280000	18.2940	-0.695%	875	0.000%
2026-09-25	18.340000	18.422100	18.340000	18.4221	+0.663%	1,413	-0.695%
2026-09-24	18.320000	18.320000	18.231000	18.3008	-0.167%	2,854	-0.037%
2026-09-23	18.490000	18.490000	18.331400	18.3314	-1.209%	579	-0.204%
2026-09-22	18.551500	18.560000	18.510000	18.5557	+0.053%	2,827	-1.410%
2026-09-21	18.510000	18.555000	18.510000	18.5458	+1.177%	1,033	-1.358%
2026-09-18	18.350000	18.390000	18.310000	18.3300	-0.792%	6,990	-0.196%
2026-09-17	18.490000	18.490000	18.460000	18.4764	+0.935%	7,738	-0.987%
2026-09-16	18.435000	18.455000	18.221000	18.3052	-0.566%	3,612	-0.061%
2026-09-15	18.409400	18.409400	18.409400	18.4094	-0.166%	70	-0.627%
2026-09-14	18.510000	18.550000	18.440000	18.4400	-0.552%	11,297	-0.792%
2026-09-11	18.545000	18.560000	18.540000	18.5423	+0.662%	27,725	-1.339%
2026-09-10	18.450000	18.450000	18.410000	18.4203	-0.913%	1,799	-0.686%
2026-09-09	18.670000	18.670000	18.590000	18.5900	-0.961%	939	-1.592%
2026-09-08	18.840000	18.840000	18.770300	18.7703	-0.474%	1,682	-2.538%
2026-09-04	18.830000	18.860000	18.830000	18.8597	+0.007%	11,721	-3.000%
2026-09-03	18.810000	18.870100	18.780000	18.8583	+0.716%	1,415	-2.992%
2026-09-02	18.700000	18.724200	18.690000	18.7242	+0.517%	1,210	-2.298%
2026-09-01	18.740000	18.740000	18.627900	18.6279	-0.654%	1,321	-1.792%
2026-08-31	18.750000	18.750600	18.740000	18.7506	-0.366%	928	-2.435%
2026-08-28	18.860000	18.860000	18.800000	18.8194	-0.010%	2,941	-2.792%
2026-08-27	18.835000	18.850000	18.800500	18.8213	-0.346%	2,761	-2.802%
2026-08-26	18.920000	18.920000	18.886600	18.8866	-0.348%	3,953	-3.138%
2026-08-25	18.880000	18.960000	18.880000	18.9525	+0.503%	1,333	-3.474%
2026-08-24	18.850000	18.860000	18.840000	18.8576	+0.175%	1,821	-2.989%
2026-08-21	18.875000	18.875000	18.800000	18.8246	+0.869%	6,100	-2.819%
2026-08-20	18.735000	18.735000	18.662500	18.6625	-0.340%	7,707	-1.975%
2026-08-19	18.726200	18.726200	18.726200	18.7262	+0.541%	56	-2.308%
2026-08-18	18.630000	18.630000	18.625400	18.6254	-0.779%	1,089	-1.779%
2026-08-17	18.771600	18.771600	18.771600	18.7716	-0.080%	48	-2.544%
2026-08-14	18.800000	18.800100	18.786600	18.7866	-0.090%	2,392	-2.622%
2026-08-13	18.830000	18.830000	18.803500	18.8035	-0.154%	1,417	-2.710%
2026-08-12	18.840000	18.840000	18.820000	18.8325	+0.147%	4,417	-2.859%
2026-08-11	18.870000	18.880000	18.804800	18.8048	-0.127%	2,124	-2.716%
2026-08-10	18.770000	18.850000	18.770000	18.8287	+0.240%	3,609	-2.840%
2026-08-07	18.760000	18.790000	18.760000	18.7837	+0.496%	21,733	-2.607%
2026-08-06	18.790000	18.790000	18.691000	18.6910	-0.325%	231	-2.124%
2026-08-05	18.770000	18.770000	18.752000	18.7520	-0.416%	2,551	-2.442%
2026-08-04	18.760000	18.845000	18.740000	18.8304	+1.088%	2,735	-2.849%
2026-08-03	18.580000	18.627800	18.521000	18.6278	+0.503%	2,260	-1.792%
2026-07-31	18.420000	18.534500	18.420000	18.5345	+0.610%	2,531	-1.298%
2026-07-30	18.300000	18.440000	18.300000	18.4222	+2.095%	2,799	-0.696%
2026-07-29	18.115400	18.115400	18.044200	18.0442	-0.258%	839	+1.384%
2026-07-28	18.110000	18.190000	18.090000	18.0908	+0.534%	4,138	+1.123%
2026-07-27	18.100000	18.130000	17.940000	17.9947	+0.190%	30,148	+1.663%
2026-07-24	17.951200	17.960500	17.940000	17.9605	+0.191%	1,108	+1.857%
2026-07-23	17.860000	17.926200	17.860000	17.9262	-1.181%	1,061	+2.052%
2026-07-22	18.150000	18.190000	18.140000	18.1405	+0.155%	4,298	+0.846%
2026-07-21	18.034000	18.112400	18.030000	18.1124	+1.084%	4,322	+1.003%
2026-07-20	17.950000	17.950000	17.918100	17.9181	-0.253%	1,083	+2.098%
2026-07-17	18.000000	18.000000	17.950000	17.9635	-0.994%	3,479	+1.840%
2026-07-16	18.170000	18.175000	18.143900	18.1439	-0.527%	4,278	+0.827%
2026-07-15	18.210000	18.240100	18.210000	18.2400	+0.720%	1,330	+0.296%
2026-07-14	18.140000	18.149000	18.090000	18.1097	+0.474%	1,350	+1.018%
2026-07-13	18.070000	18.070000	18.024200	18.0242	-0.858%	567	+1.497%
2026-07-10	18.150000	18.220000	18.150000	18.1802	+0.443%	4,439	+0.626%
2026-07-09	18.030000	18.140000	18.030000	18.1000	-0.277%	4,119	+1.072%
2026-07-08	18.070100	18.150200	18.070100	18.1502	-1.055%	1,624	+0.792%
2026-07-07	18.364000	18.364000	18.343700	18.3437	-0.521%	1,771	-0.271%
2026-07-06	18.350000	18.439700	18.350000	18.4397	+1.098%	1,229	-0.790%
2026-07-02	18.240000	18.250000	18.160000	18.2394	+1.518%	1,261	+0.299%
2026-07-01	18.030000	18.030000	17.966600	17.9666	-0.795%	2,249	+1.822%
2026-06-30	18.120000	18.130000	18.080000	18.1106	-0.052%	7,149	+1.013%
2026-06-29	18.085000	18.140000	18.070000	18.1200	+0.486%	12,391	+0.960%
2026-06-26	18.000000	18.050000	18.000000	18.0324	+0.465%	911	+1.451%
2026-06-25	18.010000	18.030000	17.900000	17.9489	-0.289%	2,677	+1.923%
2026-06-24	18.000000	18.080000	17.980000	18.0010	+0.183%	9,029	+1.628%
2026-06-23	17.940000	17.970000	17.940000	17.9682	-1.122%	1,389	+1.813%
2026-06-22	18.190000	18.200000	18.160100	18.1721	-0.580%	1,203	+0.671%
2026-06-18	18.240000	18.280000	18.240000	18.2781	+0.695%	5,261	+0.087%
2026-06-17	18.350000	18.420000	18.152000	18.1520	-1.062%	7,402	+0.782%
2026-06-16	18.350000	18.370000	18.346900	18.3469	-0.109%	1,171	-0.288%
2026-06-15	18.420000	18.420000	18.366900	18.3669	+0.347%	1,594	-0.397%
2026-06-12	18.200000	18.305000	18.200000	18.3033	+0.452%	2,380	-0.051%
2026-06-11	18.050000	18.221000	17.970000	18.2210	+2.058%	2,083	+0.401%
2026-06-10	17.870000	18.030000	17.853600	17.8536	-0.404%	2,811	+2.467%
2026-06-09	17.840000	17.926000	17.840000	17.9260	+0.286%	3,340	+2.053%
2026-06-08	17.850000	17.895000	17.850000	17.8749	+0.406%	778	+2.345%
2026-06-05	17.985000	17.985000	17.802700	17.8027	-2.558%	2,211	+2.760%
2026-06-04	18.170000	18.270000	18.170000	18.2700	+0.088%	5,461	+0.131%
2026-06-03	17.210000	18.310000	17.210000	18.2540	-0.306%	961	+0.219%
2026-06-02	18.220000	18.350000	18.220000	18.3100	+0.598%	11,220	-0.087%
2026-06-01	18.130000	18.201100	18.100400	18.2011	+0.781%	2,387	+0.510%
2026-05-29	18.090000	18.125000	18.060000	18.0600	+0.154%	609	+1.296%
2026-05-28	17.960000	18.070000	17.960000	18.0322	+0.151%	3,842	+1.452%
2026-05-27	18.020000	18.060000	17.980000	18.0050	+0.022%	1,924	+1.605%
2026-05-26	17.990000	18.011300	17.990000	18.0010	+0.311%	543	+1.628%
2026-05-22	17.955000	17.955000	17.940000	17.9452	+0.035%	264	+1.944%
2026-05-21	17.770000	17.950000	17.770000	17.9389	+0.314%	3,516	+1.979%
2026-05-20	17.800000	17.882800	17.800000	17.8828	+0.754%	2,813	+2.299%
2026-05-19	17.755000	17.839900	17.730000	17.7490	-0.566%	2,426	+3.071%
2026-05-18	17.850000	17.851000	17.820000	17.8500	+0.647%	1,099	+2.487%
2026-05-15	17.740000	17.740000	17.735200	17.7352	-1.396%	231	+3.151%
2026-05-14	17.900100	17.990000	17.880000	17.9862	+0.476%	6,516	+1.711%
2026-05-13	17.840000	17.901000	17.840000	17.9010	+0.698%	1,492	+2.195%
2026-05-12	17.680000	17.777000	17.674672	17.7770	-0.252%	4,478	+2.908%
2026-05-11	17.790000	17.822000	17.790000	17.8220	+0.180%	862	+2.648%
2026-05-08	17.840000	17.860000	17.790000	17.7900	+0.079%	1,616	+2.833%
2026-05-07	17.910000	17.910000	17.776000	17.7760	-2.238%	173	+2.914%
2026-05-06	18.070000	18.209000	18.070000	18.1830	+1.574%	157,568	+0.610%
2026-05-05	17.790000	17.920000	17.790000	17.9012	+1.257%	6,847	+2.194%
2026-05-04	17.780000	17.780000	17.660000	17.6790	-0.958%	162,641	+3.479%
2026-05-01	17.770000	17.860000	17.770000	17.8500	+0.230%	7,583	+2.487%
2026-04-30	17.590000	17.830000	17.590000	17.8090	+2.046%	1,618	+2.723%
2026-04-29	17.440000	17.470000	17.430000	17.4520	-0.717%	1,152	+4.825%
2026-04-28	17.560100	17.600000	17.560100	17.5780	-0.045%	1,889	+4.073%
2026-04-27	17.610000	17.625000	17.570000	17.5860	+0.343%	1,595	+4.026%
2026-04-24	17.450000	17.540000	17.440100	17.5259	+0.284%	8,289	+4.383%
2026-04-23	17.451000	17.510000	17.360000	17.4762	+0.081%	13,084	+4.680%
2026-04-22	17.410000	17.470000	17.399000	17.4620	+0.746%	2,514	+4.765%
2026-04-21	17.450000	17.480000	17.332700	17.3327	-1.485%	1,150	+5.546%
2026-04-20	17.570100	17.630000	17.560000	17.5940	-0.260%	3,446	+3.979%
2026-04-17	17.550000	17.700000	17.550000	17.6399	+0.586%	2,942	+3.708%
2026-04-16	17.520000	17.560000	17.481000	17.5372	-0.073%	3,260	+4.315%
2026-04-15	17.480000	17.580000	17.480000	17.5500	-0.311%	7,856	+4.239%
2026-04-14	17.530000	17.640000	17.530000	17.6047	+0.220%	7,899	+3.915%
2026-04-13	17.420000	17.566000	17.400000	17.5660	+0.148%	4,703	+4.144%
2026-04-10	17.570000	17.570000	17.440000	17.5400	+0.051%	2,583	+4.299%
2026-04-09	17.480000	17.590000	17.420000	17.5310	-0.259%	902	+4.352%
2026-04-08	17.450000	17.580000	17.450000	17.5765	+2.410%	6,198	+4.082%
2026-04-07	17.060000	18.250000	16.930000	17.1628	+0.278%	7,529	+6.591%
2026-04-06	17.040000	17.150000	17.020100	17.1152	+0.562%	6,977	+6.887%
2026-04-02	16.850000	17.040000	16.850000	17.0196	-0.538%	5,274	+7.488%
2026-04-01	17.070000	17.160000	17.050000	17.1116	+0.454%	4,307	+6.910%
2026-03-31	16.890000	17.034300	16.790000	17.0343	+2.222%	2,050	+7.395%
2026-03-30	16.730000	16.810000	16.610000	16.6640	+0.428%	6,614	+9.782%
2026-03-27	16.640000	16.720000	16.570000	16.5930	-0.783%	2,890	+10.251%
2026-03-26	16.840000	16.890000	16.723900	16.7239	-1.763%	3,305	+9.388%
2026-03-25	17.100000	17.100000	16.940000	17.0240	+0.646%	12,107	+7.460%
2026-03-24	16.850000	17.010000	16.850000	16.9147	-0.363%	7,061	+8.154%
2026-03-23	16.860000	17.080000	16.860000	16.9764	+1.321%	3,662	+7.761%
2026-03-20	17.040000	17.040000	16.705000	16.7550	-2.098%	10,865	+9.185%
2026-03-19	17.000000	17.170000	16.950000	17.1140	+0.152%	3,471	+6.895%
2026-03-18	17.220000	17.270000	17.088000	17.0880	-1.608%	8,576	+7.058%
2026-03-17	17.380500	17.450000	17.320000	17.3672	+0.111%	23,241	+5.336%
2026-03-16	17.330000	17.410000	17.310000	17.3480	+1.790%	3,159	+5.453%
2026-03-13	17.190000	17.300000	17.043000	17.0430	-0.632%	4,858	+7.340%
2026-03-12	17.270000	17.310000	17.151400	17.1514	-1.576%	6,133	+6.662%
2026-03-11	17.370000	17.460000	17.300000	17.4260	+0.178%	29,887	+4.981%
2026-03-10	17.540000	17.855000	17.395000	17.3950	+0.176%	10,295	+5.168%
2026-03-09	17.010000	17.405000	17.010000	17.3645	+0.663%	8,836	+5.353%
2026-03-06	17.135000	17.290000	17.135000	17.2502	-0.442%	1,843	+6.051%
2026-03-05	17.500000	17.500000	17.200500	17.3267	-1.969%	1,683	+5.583%
2026-03-04	17.543800	17.720000	17.543800	17.6748	+0.607%	3,859	+3.503%
2026-03-03	17.450000	17.568100	17.200000	17.5681	-2.778%	2,948	+4.132%
2026-03-02	18.050000	18.110000	17.985000	18.0700	-1.019%	5,018	+1.240%
2026-02-27	18.220000	18.256000	18.180000	18.2560	-0.186%	1,764	+0.208%
2026-02-26	18.290100	18.330000	18.205000	18.2900	-0.340%	13,421	+0.022%
2026-02-25	18.225000	18.360000	18.215000	18.3524	+0.777%	16,880	-0.318%
2026-02-24	18.090000	18.230000	18.090000	18.2109	+0.843%	29,648	+0.456%
2026-02-23	18.170000	18.180000	18.040000	18.0587	-0.831%	4,525	+1.303%
2026-02-20	18.040000	18.220000	18.040000	18.2100	+1.041%	8,278	+0.461%
2026-02-19	17.970000	18.030000	17.950000	18.0223	+0.013%	4,915	+1.508%
2026-02-18	17.960000	18.070000	17.930000	18.0200	+0.575%	26,469	+1.521%
2026-02-17	17.815000	17.945000	17.764200	17.9170	-0.344%	7,071	+2.104%
2026-02-13	17.840000	18.015000	17.840000	17.9789	+0.442%	3,892	+1.753%
2026-02-12	18.000000	18.049000	17.870000	17.8998	-0.409%	9,899	+2.202%
2026-02-11	17.940900	17.973400	17.870000	17.9734	+0.410%	4,447	+1.784%
2026-02-10	17.830000	17.900000	17.830000	17.9000	+0.196%	6,908	+2.201%
2026-02-09	17.770000	17.880000	17.770000	17.8650	+0.665%	2,622	+2.401%
2026-02-06	17.560000	17.747000	17.560000	17.7470	+1.475%	2,056	+3.082%
2026-02-05	17.500000	17.560000	17.440000	17.4891	-0.535%	22,301	+4.602%
2026-02-04	17.690000	17.710000	17.545000	17.5831	+0.100%	13,408	+4.043%
2026-02-03	17.480000	17.610000	17.480000	17.5656	-0.014%	2,037	+4.147%
2026-02-02	17.459900	17.600000	17.459900	17.5680	+0.742%	12,573	+4.133%
2026-01-30	17.480000	17.480000	17.370000	17.4386	-0.391%	3,448	+4.905%
2026-01-29	17.360000	17.510000	17.360000	17.5071	-0.102%	4,213	+4.495%
2026-01-28	17.505000	17.525000	17.500000	17.5250	-0.022%	3,278	+4.388%
2026-01-27	17.360000	17.530000	17.360000	17.5289	+0.983%	9,674	+4.365%
2026-01-26	17.250000	17.365100	17.250000	17.3582	+0.394%	7,093	+5.391%
2026-01-23	17.250000	17.330000	17.250000	17.2900	+0.348%	4,586	+5.807%
2026-01-22	17.140000	17.260000	17.140000	17.2300	+0.174%	16,215	+6.175%
2026-01-21	17.110000	17.200000	17.030000	17.2000	+1.355%	5,157	+6.360%
2026-01-20	16.900000	17.040000	16.900000	16.9700	-1.195%	14,225	+7.802%
2026-01-16	17.162000	17.190000	17.160000	17.1753	+0.235%	3,256	+6.513%
2026-01-15	17.160000	17.160000	17.135000	17.1350	-0.059%	4,171	+6.764%
2026-01-14	17.120000	17.150000	17.070100	17.1451	+0.234%	14,608	+6.701%
2026-01-13	17.130000	17.130000	17.070000	17.1050	-0.379%	7,255	+6.951%
2026-01-12	17.020000	17.170000	17.020000	17.1700	+0.357%	11,067	+6.546%
2026-01-09	17.060000	17.110000	17.060000	17.1090	+0.938%	2,389	+6.926%
2026-01-08	16.952600	16.952600	16.950000	16.9500	+0.665%	747	+7.929%
2026-01-07	16.859300	16.877000	16.831100	16.8380	-0.817%	2,069	+8.647%
2026-01-06	16.909000	16.976700	16.890000	16.9767	+0.723%	2,831	+7.759%
2026-01-05	16.740100	16.879000	16.740100	16.8549	+1.192%	4,046	+8.538%
2026-01-02	16.600000	16.690000	16.600000	16.6564	+0.963%	3,578	+9.832%
2025-12-31	16.570000	16.570000	16.490000	16.4976	-0.467%	5,370	+10.889%
2025-12-30	16.560000	16.600000	16.550000	16.5750	+0.121%	3,763	+10.371%
2025-12-29	16.480000	16.580000	16.480000	16.5550	-0.024%	4,765	+10.504%
2025-12-26	16.520000	16.560000	16.520000	16.5590	+0.305%	1,205	+10.478%
2025-12-24	16.490000	16.520000	16.460000	16.5086	+0.234%	2,985	+10.815%
2025-12-23	16.400000	16.470000	16.400000	16.4700	+0.521%	7,867	+11.075%
2025-12-22	16.370000	16.400000	16.370000	16.3846	+0.347%	2,533	+11.654%
2025-12-19	16.330000	16.350800	16.328000	16.3280	-0.135%	867	+12.041%
2025-12-18	16.379900	16.450000	16.330000	16.3500	+0.583%	16,619	+11.890%
2025-12-17	16.320000	16.360000	16.255300	16.2553	-0.724%	4,635	+12.542%
2025-12-16	16.440000	16.440000	16.322915	16.3738	-0.423%	19,977	+11.727%
2025-12-15	16.480000	16.484000	16.390000	16.4434	+0.356%	8,500	+11.254%
2025-12-12	16.460000	16.480000	16.340000	16.3850	-1.040%	32,602	+11.651%
2025-12-11	16.520000	16.580000	16.510000	16.5572	+0.213%	5,013	+10.490%
2025-12-10	16.340100	16.530000	16.340000	16.5220	+0.903%	14,392	+10.725%
2025-12-09	16.300000	16.390000	16.300000	16.3742	+0.163%	9,324	+11.725%
2025-12-08	16.380000	16.390000	16.340000	16.3475	-0.300%	4,215	+11.907%
2025-12-05	16.470000	16.470000	16.396700	16.3967	+0.007%	3,215	+11.571%
2025-12-04	16.410000	16.440000	16.380000	16.3955	+0.037%	12,019	+11.579%
2025-12-03	16.325000	16.390000	16.280000	16.3894	+0.903%	19,220	+11.621%
2025-12-02	16.300000	16.300000	16.190000	16.2428	-0.181%	6,610	+12.628%
2025-12-01	16.385000	16.385000	16.272200	16.2722	-0.432%	3,714	+12.425%
2025-11-28	16.330000	16.370000	16.330000	16.3428	+0.266%	470	+11.939%
2025-11-26	16.195000	16.305000	16.195000	16.2994	+0.539%	5,299	+12.237%
2025-11-25	16.110000	16.212000	16.110000	16.2120	+1.188%	6,957	+12.842%
2025-11-24	15.980000	16.025000	15.950500	16.0217	+0.530%	2,733	+14.183%
2025-11-21	15.860000	15.980000	15.790000	15.9373	+0.901%	2,920	+14.787%
2025-11-20	16.060000	16.060000	15.790000	15.7950	-0.790%	6,191	+15.821%
2025-11-19	15.920000	15.955000	15.860000	15.9208	-0.105%	6,654	+14.906%
2025-11-18	15.930000	15.990000	15.885000	15.9375	-0.656%	3,081	+14.786%
2025-11-17	16.160000	16.170000	15.970000	16.0428	-1.001%	5,257	+14.032%
2025-11-14	16.075000	16.250000	16.075000	16.2050	-0.044%	2,605	+12.891%
2025-11-13	16.320000	16.340000	16.172000	16.2122	-0.782%	12,974	+12.841%
2025-11-12	16.330000	16.410000	16.330000	16.3400	+0.216%	2,830	+11.958%
2025-11-11	16.280000	16.330000	16.251500	16.3048	+0.854%	7,112	+12.200%
2025-11-10	16.080000	16.166700	16.041000	16.1667	+1.087%	3,379	+13.159%
2025-11-07	15.890000	15.992900	15.882500	15.9929	+0.119%	5,057	+14.388%
2025-11-06	16.040000	16.040000	15.970100	15.9739	-0.717%	12,057	+14.524%
2025-11-05	16.060000	16.089200	16.060000	16.0892	+0.488%	1,749	+13.704%
2025-11-04	15.990000	16.080000	15.990000	16.0110	-1.075%	2,837	+14.259%
2025-11-03	16.200000	16.210000	16.185000	16.1850	-0.144%	648	+13.031%
2025-10-31	16.165000	16.215000	16.140000	16.2084	+0.642%	3,752	+12.867%
2025-10-30	16.160000	16.173500	16.105000	16.1050	-0.775%	1,075	+13.592%
2025-10-29	16.305000	16.305000	16.230800	16.2308	-0.607%	2,393	+12.712%
2025-10-28	16.350000	16.380000	16.330000	16.3300	-0.153%	14,317	+12.027%
2025-10-27	16.330000	16.370000	16.310000	16.3550	+0.505%	16,513	+11.856%
2025-10-24	16.270000	16.280000	16.260000	16.2728	+0.264%	2,479	+12.421%
2025-10-23	16.220000	16.230000	16.200300	16.2300	+0.404%	2,841	+12.717%
2025-10-22	16.164700	16.164700	16.164700	16.1647	-0.402%	8	+13.173%
2025-10-21	16.210000	16.230400	16.210000	16.2300	-0.166%	799	+12.717%
2025-10-20	16.265000	16.265000	16.257000	16.2570	+0.142%	1,836	+12.530%
2025-10-17	16.150000	16.234000	16.150000	16.2340	-0.014%	1,571	+12.689%
2025-10-16	16.250000	16.270000	16.230000	16.2363	+0.409%	4,408	+12.673%
2025-10-15	16.090000	16.170100	16.090000	16.1701	+0.623%	350	+13.135%
2025-10-14	15.870000	16.100000	15.870000	16.0700	+0.235%	6,965	+13.839%
2025-10-13	15.980000	16.032300	15.980000	16.0323	+1.364%	7,058	+14.107%
2025-10-10	16.070000	16.094000	15.816500	15.8165	-1.577%	875	+15.664%
2025-10-09	16.160000	16.160000	16.045000	16.0700	-0.565%	11,416	+13.839%
2025-10-08	16.120000	16.161300	16.120000	16.1613	+0.350%	10,698	+13.196%
2025-10-07	16.090000	16.105000	16.070000	16.1050	-0.500%	12,398	+13.592%
2025-10-06	16.150000	16.190000	16.150000	16.1860	+0.162%	971	+13.024%
2025-10-03	16.120000	16.210000	16.120000	16.1599	+0.347%	2,966	+13.206%
2025-10-02	16.030500	16.104000	16.030500	16.1040	-0.034%	7,943	+13.599%
2025-10-01	16.080000	16.120000	16.050000	16.1094	+0.625%	15,923	+13.561%
2025-09-30	15.920000	16.009300	15.880000	16.0093	+0.561%	2,886	+14.271%
2025-09-29	15.930000	15.960000	15.890000	15.9200	+0.321%	3,036	+14.912%
2025-09-26	15.810000	15.869000	15.810000	15.8690	+0.441%	664	+15.281%
2025-09-25	15.810100	15.810100	15.780000	15.7993	-0.973%	2,271	+15.790%
2025-09-24	15.955800	15.960000	15.954500	15.9545	-0.938%	537	+14.664%
2025-09-23	16.150000	16.170100	16.105500	16.1055	-0.195%	3,784	+13.589%
2025-09-22	16.050000	16.136900	16.050000	16.1369	+0.318%	2,528	+13.367%
2025-09-19	16.030000	16.085700	16.030000	16.0857	-0.428%	1,895	+13.728%
2025-09-18	16.140000	16.183000	16.140000	16.1549	+0.372%	2,375	+13.241%
2025-09-17	16.151000	16.210000	16.093563	16.0950	-0.587%	1,358	+13.663%
2025-09-16	16.199900	16.199900	16.140000	16.1900	+0.093%	5,337	+12.996%
2025-09-15	16.161000	16.190000	16.160000	16.1750	+0.390%	3,777	+13.100%
2025-09-12	16.110000	16.140000	16.040000	16.1121	-0.358%	4,922	+13.542%
2025-09-11	16.100000	16.170000	16.100000	16.1700	+0.996%	1,153	+13.135%
2025-09-10	16.000000	16.040000	16.000000	16.0105	+0.695%	12,173	+14.263%
2025-09-09	15.855000	15.950000	15.840100	15.9000	+0.442%	6,009	+15.057%
2025-09-08	15.800100	15.830000	15.783000	15.8300	+0.398%	3,185	+15.565%
2025-09-05	15.790000	15.790000	15.765000	15.7672	+0.230%	2,225	+16.026%
2025-09-04	15.700100	15.740000	15.700100	15.7310	+0.453%	3,411	+16.293%
2025-09-03	15.650000	15.685000	15.650000	15.6600	+0.116%	8,613	+16.820%
2025-09-02	15.540000	15.641800	15.540000	15.6418	-0.561%	2,944	+16.956%
2025-08-29	15.730000	15.734000	15.691000	15.7300	-0.475%	1,817	+16.300%
2025-08-28	15.800000	15.820000	15.800000	15.8050	+0.226%	5,987	+15.748%
2025-08-27	15.773400	15.773400	15.760000	15.7693	+0.193%	3,296	+16.010%
2025-08-26	15.730000	15.740000	15.700000	15.7390	-0.192%	44,147	+16.234%
2025-08-25	15.825100	15.840000	15.760100	15.7693	-0.985%	1,817	+16.010%
2025-08-22	15.750000	15.945000	15.750000	15.9261	+1.537%	7,369	+14.868%
2025-08-21	15.703200	15.703200	15.685000	15.6850	-0.627%	1,303	+16.634%
2025-08-20	15.710000	15.785000	15.710000	15.7840	+0.463%	13,280	+15.902%
2025-08-19	15.760000	15.760000	15.710000	15.7112	-0.300%	5,684	+16.439%
2025-08-18	15.735400	15.758500	15.732800	15.7585	-0.222%	2,752	+16.090%
2025-08-15	15.780000	15.793600	15.780000	15.7936	+0.213%	345	+15.832%
2025-08-14	15.730000	15.760100	15.730000	15.7601	-0.306%	2,289	+16.078%
2025-08-13	15.830000	15.830000	15.800000	15.8084	+0.562%	2,578	+15.723%
2025-08-12	15.700000	15.725500	15.700000	15.7200	+0.742%	8,322	+16.374%
2025-08-11	15.622000	15.626500	15.604200	15.6042	-0.223%	2,771	+17.238%
2025-08-08	15.600000	15.645400	15.600000	15.6390	+0.561%	903	+16.977%
2025-08-07	15.565000	15.565000	15.520000	15.5518	+0.529%	958	+17.633%
2025-08-06	15.431000	15.480000	15.431000	15.4700	+0.097%	603	+18.255%
2025-08-05	15.466600	15.466600	15.400100	15.4550	-0.165%	4,706	+18.369%
2025-08-04	15.370000	15.480500	15.370000	15.4805	+1.203%	469	+18.174%
2025-08-01	15.270000	15.296500	15.240000	15.2965	-0.010%	1,994	+19.596%
2025-07-31	15.330000	15.330000	15.298100	15.2981	-0.892%	1,252	+19.583%
2025-07-30	15.540000	15.540000	15.410000	15.4358	-0.700%	1,814	+18.517%
2025-07-29	15.530000	15.550000	15.525000	15.5446	+0.288%	4,267	+17.687%
2025-07-28	15.530000	15.535000	15.480000	15.5000	-1.126%	4,634	+18.026%
2025-07-25	15.595000	15.679000	15.595000	15.6765	+0.010%	1,944	+16.697%
2025-07-24	15.680000	15.680000	15.675000	15.6750	-0.246%	1,821	+16.708%
2025-07-23	15.590000	15.720000	15.590000	15.7137	+1.521%	2,899	+16.421%
2025-07-22	15.370000	15.478300	15.370000	15.4783	+0.475%	5,316	+18.191%
2025-07-21	15.418700	15.443300	15.405200	15.4052	+0.298%	2,221	+18.752%
2025-07-18	15.420000	15.420000	15.359500	15.3595	-0.441%	1,295	+19.105%
2025-07-17	15.380000	15.430000	15.380000	15.4275	+0.306%	14,670	+18.580%
2025-07-16	15.270000	15.380500	15.270000	15.3805	+0.574%	1,914	+18.943%
2025-07-15	15.290000	15.292700	15.280100	15.2927	-0.471%	3,807	+19.626%
2025-07-14	15.370100	15.370100	15.365000	15.3651	-0.308%	1,488	+19.062%
2025-07-11	15.412600	15.412600	15.412600	15.4126	-0.435%	151	+18.695%
2025-07-10	15.450000	15.489700	15.450000	15.4800	+0.114%	3,025	+18.178%
2025-07-09	15.380200	15.462400	15.380200	15.4624	+0.417%	3,283	+18.313%
2025-07-08	15.398200	15.398200	15.398200	15.3982	+0.189%	230	+18.806%
2025-07-07	15.420000	15.420000	15.350000	15.3692	-1.295%	1,893	+19.030%
2025-07-03	15.490000	15.570900	15.490000	15.5709	+0.555%	3,999	+17.488%
2025-07-02	15.400000	15.485000	15.400000	15.4850	+0.585%	3,184	+18.140%
2025-07-01	15.310000	15.400100	15.310000	15.3950	+0.098%	4,170	+18.831%
2025-06-30	15.380000	15.385900	15.321800	15.3800	+0.166%	3,825	+18.947%
2025-06-27	15.360000	15.360000	15.295000	15.3545	+0.784%	4,505	+19.144%
2025-06-26	15.160000	15.235000	15.160000	15.2350	-0.060%	3,282	+20.079%
2025-06-25	15.220000	15.244200	15.220000	15.2442	-0.267%	3,450	+20.006%
2025-06-24	15.180000	15.290000	15.180000	15.2850	+1.322%	12,418	+19.686%
2025-06-23	14.990000	15.085500	14.900000	15.0855	+0.656%	3,701	+21.269%
2025-06-20	15.070000	15.070100	14.987200	14.9872	-0.878%	5,089	+22.064%
2025-06-18	15.110000	15.160000	15.110000	15.1200	+0.281%	3,102	+20.992%
2025-06-17	15.180000	15.190000	15.077600	15.0776	-1.066%	853	+21.332%
2025-06-16	15.240000	15.350000	15.240000	15.2400	+0.528%	3,659	+20.039%
2025-06-13	15.200000	15.233000	15.160000	15.1600	-1.173%	5,581	+20.673%
2025-06-12	15.250000	15.340000	15.250000	15.3400	+1.121%	3,603	+19.257%
2025-06-11	15.226000	15.226000	15.170000	15.1700	+0.033%	4,288	+20.593%
2025-06-10	15.170000	15.181600	15.150000	15.1650	-0.126%	10,551	+20.633%
2025-06-09	15.150000	15.210000	15.150000	15.1842	+0.358%	4,776	+20.480%
2025-06-06	15.140400	15.170000	15.125000	15.1300	+0.293%	6,221	+20.912%
2025-06-05	15.130000	15.130000	15.070000	15.0858	+0.041%	3,342	+21.266%
2025-06-04	15.110000	15.110000	15.079600	15.0796	+0.293%	477	+21.316%
2025-06-03	14.980000	15.035600	14.975000	15.0356	-0.118%	2,095	+21.671%
2025-06-02	14.950000	15.053400	14.950000	15.0534	+0.619%	4,430	+21.527%
2025-05-30	14.920000	14.960800	14.870000	14.9608	+0.295%	1,574	+22.280%
2025-05-29	14.890000	14.920000	14.850000	14.9168	+0.189%	3,181	+22.640%
2025-05-28	14.940000	14.940000	14.888700	14.8887	-0.609%	2,052	+22.872%
2025-05-27	14.930000	14.990000	14.920000	14.9800	+1.285%	9,435	+22.123%
2025-05-23	14.690000	14.800100	14.690000	14.7900	0.000%	4,493	+23.692%
2025-05-22	14.751000	14.810000	14.751000	14.7900	-0.052%	2,851	+23.692%
2025-05-21	14.911000	14.936876	14.797700	14.7977	-0.620%	11,805	+23.627%
2025-05-20	14.890000	14.890000	14.860000	14.8900	+0.275%	5,183	+22.861%
2025-05-19	14.760000	14.850000	14.760000	14.8492	+0.559%	3,081	+23.199%
2025-05-16	14.671000	14.766700	14.671000	14.7667	+0.463%	5,029	+23.887%
2025-05-15	14.610000	14.720000	14.610000	14.6987	+1.022%	11,264	+24.460%
2025-05-14	14.560000	14.570000	14.546800	14.5500	+0.345%	13,777	+25.732%
2025-05-13	14.470000	14.520000	14.463400	14.5000	+0.162%	6,176	+26.166%
2025-05-12	14.410000	14.476500	14.410000	14.4765	+0.922%	2,094	+26.370%
2025-05-09	14.357143	14.357143	14.330000	14.3443	+0.205%	3,386	+27.535%
2025-05-08	14.360000	14.400000	14.315000	14.3150	-0.452%	18,160	+27.796%
2025-05-07	14.370000	14.415000	14.336931	14.3800	-0.174%	5,220	+27.218%
2025-05-06	14.360000	14.430000	14.360000	14.4050	-0.288%	5,604	+26.998%
2025-05-05	14.435000	14.489900	14.416000	14.4466	+0.148%	5,338	+26.632%
2025-05-02	14.380000	14.425200	14.370000	14.4252	+1.873%	2,740	+26.820%
2025-05-01	14.215000	14.220000	14.160000	14.1600	-0.159%	3,479	+29.195%
2025-04-30	14.000000	14.182500	14.000000	14.1825	+0.656%	3,441	+28.990%
2025-04-29	14.050000	14.095000	14.050000	14.0900	+0.228%	11,836	+29.837%
2025-04-28	13.960000	14.057900	13.950100	14.0579	+0.604%	1,540	+30.133%
2025-04-25	13.910000	13.973500	13.870000	13.9735	+0.139%	1,890	+30.919%
2025-04-24	13.840000	13.960000	13.840000	13.9541	+1.190%	3,650	+31.101%
2025-04-23	13.830000	13.860000	13.750000	13.7900	+0.218%	3,296	+32.661%
2025-04-22	13.590000	13.760000	13.590000	13.7600	+2.082%	3,767	+32.951%
2025-04-21	13.540000	13.540000	13.380000	13.4793	-1.193%	2,571	+35.719%
2025-04-17	13.630000	13.700000	13.630000	13.6420	+1.052%	6,189	+34.101%
2025-04-16	13.600000	13.635200	13.460000	13.5000	-0.686%	3,825	+35.511%
2025-04-15	13.690000	13.690000	13.590000	13.5933	+0.225%	5,826	+34.581%
2025-04-14	13.530100	13.580000	13.500100	13.5628	+0.881%	3,132	+34.884%
2025-04-11	13.280000	13.454500	13.240200	13.4443	+1.635%	9,424	+36.073%
2025-04-10	13.140000	13.230000	12.900000	13.2280	-0.420%	92,324	+38.298%
2025-04-09	12.530000	13.340000	12.440000	13.2838	+5.844%	7,074	+37.717%
2025-04-08	13.015000	13.015000	12.460000	12.5504	-0.625%	5,890	+45.764%

.dark-mode .BTqcVx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTqcVx{ 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