Dark

FTKI
First Trust Small Cap BuyWrite Income ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:50 PM EDT

20.18USD-0.346%(-0.07)9,366

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

20.18USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	20.2700	20.2700	20.1800	20.1800	-0.263%	9,366	0.000%
2026-08-07	21.6300	21.6300	20.2200	20.2333	+0.115%	2,180	-0.263%
2026-08-06	20.1340	20.2500	20.1340	20.2100	+0.195%	8,697	-0.148%
2026-08-05	20.3300	20.3300	20.1706	20.1706	-0.318%	5,340	+0.047%
2026-08-04	20.1550	20.2500	20.1550	20.2350	+0.993%	36,466	-0.272%
2026-08-03	20.0100	20.0500	20.0100	20.0360	+0.738%	5,420	+0.719%
2026-07-31	19.8700	19.8892	19.8600	19.8892	-0.273%	1,513	+1.462%
2026-07-30	19.9000	19.9436	19.8300	19.9436	+0.704%	6,036	+1.185%
2026-07-29	19.8800	19.9400	19.7800	19.8041	-0.471%	10,192	+1.898%
2026-07-28	19.8600	19.9000	19.7399	19.8978	+0.021%	10,705	+1.418%
2026-07-27	19.7450	19.8950	19.7450	19.8936	+0.776%	1,914	+1.440%
2026-07-24	19.8000	19.8000	19.7404	19.7404	+0.149%	1,351	+2.227%
2026-07-23	19.7850	19.7850	19.6400	19.7111	-0.839%	9,830	+2.379%
2026-07-22	19.9350	19.9600	19.8200	19.8778	-0.576%	11,025	+1.520%
2026-07-21	19.9700	19.9929	19.9700	19.9929	-0.342%	1,299	+0.936%
2026-07-20	20.0916	20.1000	20.0615	20.0615	+0.429%	1,574	+0.591%
2026-07-17	19.9050	19.9759	19.9050	19.9759	-0.249%	3,485	+1.022%
2026-07-16	20.0799	20.0900	20.0258	20.0258	-0.700%	18,513	+0.770%
2026-07-15	20.1950	20.1950	20.1200	20.1669	+0.044%	1,599	+0.065%
2026-07-14	20.1581	20.1581	20.1581	20.1581	+0.640%	109	+0.109%
2026-07-13	20.1400	20.1400	20.0299	20.0299	-0.802%	249	+0.749%
2026-07-10	20.2000	20.2200	20.1700	20.1919	-0.188%	2,074	-0.059%
2026-07-09	20.1700	20.2300	20.1700	20.2300	+0.797%	3,076	-0.247%
2026-07-08	19.9500	20.0700	19.9500	20.0700	-0.050%	3,390	+0.548%
2026-07-07	20.0300	20.1100	20.0300	20.0800	-0.496%	24,218	+0.498%
2026-07-06	20.1400	20.1800	20.1400	20.1800	+0.485%	14,109	0.000%
2026-07-02	20.0600	20.0826	20.0500	20.0826	+0.411%	7,520	+0.485%
2026-07-01	19.9750	20.0003	19.9750	20.0003	-0.122%	1,234	+0.898%
2026-06-30	20.0100	20.0550	20.0100	20.0248	+0.484%	9,341	+0.775%
2026-06-29	19.8700	19.9600	19.8400	19.9284	+0.542%	11,569	+1.263%
2026-06-26	19.8000	19.8600	19.7800	19.8209	+0.207%	2,787	+1.812%
2026-06-25	19.8600	19.8650	19.7800	19.7800	-0.788%	11,556	+2.022%
2026-06-24	19.9100	20.0400	19.9100	19.9371	-0.191%	10,089	+1.218%
2026-06-23	19.9550	19.9752	19.9200	19.9752	-0.796%	884	+1.025%
2026-06-22	20.0500	20.1499	20.0500	20.1354	+0.845%	2,248	+0.222%
2026-06-18	19.9200	19.9800	19.8900	19.9667	+0.237%	5,664	+1.068%
2026-06-17	20.1200	20.1900	19.9194	19.9194	-0.493%	7,345	+1.308%
2026-06-16	20.0500	20.1100	20.0181	20.0181	+0.049%	2,208	+0.809%
2026-06-15	20.0350	20.0700	19.9800	20.0083	+0.367%	12,891	+0.858%
2026-06-12	19.9600	19.9800	19.9352	19.9352	+0.817%	3,969	+1.228%
2026-06-11	19.7737	19.7737	19.7737	19.7737	+1.724%	204	+2.055%
2026-06-10	19.4386	19.4386	19.4386	19.4386	-0.555%	13	+3.814%
2026-06-09	19.6000	19.6000	19.3000	19.5470	+0.223%	16,512	+3.238%
2026-06-08	19.5400	19.5400	19.4800	19.5036	-0.072%	2,446	+3.468%
2026-06-05	19.5350	19.5350	19.4700	19.5176	-0.572%	4,403	+3.394%
2026-06-04	19.5900	19.7400	19.5900	19.6298	-0.152%	12,153	+2.803%
2026-06-03	19.6400	19.6597	19.6000	19.6597	-0.187%	4,081	+2.647%
2026-06-02	19.6200	19.7300	19.6200	19.6966	-0.371%	5,594	+2.454%
2026-06-01	19.6800	19.9900	19.6800	19.7700	+1.142%	12,354	+2.074%
2026-05-29	19.5500	19.5900	19.5100	19.5467	+0.467%	7,167	+3.240%
2026-05-28	19.4600	19.5200	19.4559	19.4559	-0.048%	2,352	+3.722%
2026-05-27	19.8000	19.8000	19.4652	19.4652	-0.508%	5,553	+3.672%
2026-05-26	19.5700	19.6000	19.5600	19.5645	+0.541%	2,121	+3.146%
2026-05-22	19.4300	19.4593	19.4300	19.4593	-0.347%	159	+3.704%
2026-05-21	19.5000	19.5350	19.4500	19.5270	-1.029%	9,484	+3.344%
2026-05-20	19.7000	19.7400	19.7000	19.7300	+0.810%	907	+2.281%
2026-05-19	19.6900	19.6900	19.5715	19.5715	-0.480%	4,377	+3.109%
2026-05-18	19.7500	19.7500	19.6658	19.6658	+0.262%	556	+2.615%
2026-05-15	19.6500	19.6900	19.6145	19.6145	-0.423%	5,250	+2.883%
2026-05-14	19.9600	19.9600	19.6979	19.6979	-0.080%	1,832	+2.447%
2026-05-13	19.6600	19.7137	19.6600	19.7137	-0.240%	549	+2.365%
2026-05-12	19.7300	19.7612	19.7000	19.7612	-0.189%	5,875	+2.119%
2026-05-11	19.8300	19.8300	19.7987	19.7987	-0.500%	3,025	+1.926%
2026-05-08	19.9200	19.9600	19.8600	19.8981	-0.133%	562	+1.417%
2026-05-07	19.9800	19.9900	19.8900	19.9246	-0.115%	2,773	+1.282%
2026-05-06	19.9600	19.9600	19.8900	19.9475	-0.504%	7,195	+1.166%
2026-05-05	19.7700	20.0700	19.7700	20.0485	+1.444%	3,226	+0.656%
2026-05-04	19.8400	19.8400	19.7631	19.7631	-0.016%	1,549	+2.109%
2026-05-01	19.7700	19.7800	19.7600	19.7662	+0.553%	1,087	+2.093%
2026-04-30	19.6300	19.6574	19.6000	19.6574	+0.230%	1,285	+2.659%
2026-04-29	19.6300	19.6300	19.6122	19.6122	+0.037%	425	+2.895%
2026-04-28	19.6050	19.6050	19.6050	19.6050	-0.411%	405	+2.933%
2026-04-27	19.6400	19.7200	19.6400	19.6859	+0.250%	1,174	+2.510%
2026-04-24	19.5800	19.6600	19.5800	19.6368	+0.401%	8,013	+2.766%
2026-04-23	19.5900	19.6000	19.5300	19.5584	-0.959%	27,328	+3.178%
2026-04-22	19.7700	20.1300	19.7000	19.7477	+0.320%	42,321	+2.189%
2026-04-21	20.2700	20.6900	19.6300	19.6848	-1.276%	29,816	+2.516%
2026-04-20	19.9500	19.9500	19.8764	19.9392	+0.259%	15,201	+1.208%
2026-04-17	19.8800	19.9100	19.8400	19.8876	+0.366%	15,538	+1.470%
2026-04-16	19.9000	19.9000	19.7800	19.8151	+0.419%	13,583	+1.842%
2026-04-15	19.8000	19.8000	19.7300	19.7325	+0.201%	1,957	+2.268%
2026-04-14	19.6500	19.8000	19.6500	19.6930	-0.420%	19,296	+2.473%
2026-04-13	19.7050	19.8000	19.7000	19.7761	+0.748%	11,746	+2.042%
2026-04-10	19.6600	19.6700	19.6292	19.6292	-0.502%	782	+2.806%
2026-04-09	19.7300	19.7700	19.7282	19.7282	-0.307%	1,665	+2.290%
2026-04-08	19.8600	19.8600	19.7880	19.7890	+0.764%	849	+1.976%
2026-04-07	19.6800	19.7100	19.6390	19.6390	-0.311%	12,961	+2.755%
2026-04-06	19.5800	19.7003	19.5800	19.7003	+0.517%	1,423	+2.435%
2026-04-02	19.4200	19.5989	19.4200	19.5989	+0.470%	221	+2.965%
2026-04-01	19.7300	19.7300	19.4462	19.5072	+0.762%	1,609	+3.449%
2026-03-31	19.2000	19.4000	19.2000	19.3597	+1.496%	889	+4.237%
2026-03-30	19.1500	19.1500	19.0743	19.0743	-0.239%	314	+5.797%
2026-03-27	19.1600	19.2200	19.1200	19.1200	-0.049%	3,245	+5.544%
2026-03-26	19.2400	19.3100	19.1293	19.1293	-1.622%	1,595	+5.493%
2026-03-25	19.4500	19.4700	19.3400	19.4447	-0.002%	680	+3.781%
2026-03-24	19.3350	19.4850	19.3350	19.4450	-0.013%	1,697	+3.780%
2026-03-23	19.6400	19.6400	19.4475	19.4475	+1.141%	4,285	+3.767%
2026-03-20	19.3500	19.3600	19.2282	19.2282	-1.177%	2,851	+4.950%
2026-03-19	19.3500	19.4573	19.3500	19.4573	-0.079%	163	+3.714%
2026-03-18	19.5600	19.6300	19.4726	19.4726	-0.659%	1,757	+3.633%
2026-03-17	19.7100	19.7100	19.6018	19.6018	+0.330%	962	+2.950%
2026-03-16	19.5600	19.5600	19.5300	19.5373	+1.057%	1,341	+3.290%
2026-03-13	19.5700	19.5700	19.3300	19.3330	-0.251%	233	+4.381%
2026-03-12	19.5500	19.5500	19.3800	19.3816	-1.728%	1,630	+4.119%
2026-03-11	19.6000	19.7225	19.6000	19.7225	0.000%	2,398	+2.320%
2026-03-10	19.8150	19.9450	19.7225	19.7225	-0.122%	3,810	+2.320%
2026-03-09	19.2400	19.7465	19.2000	19.7465	+1.551%	1,971	+2.195%
2026-03-06	19.4200	19.5300	19.0700	19.4450	-2.281%	43,206	+3.780%
2026-03-05	19.8800	19.9200	19.7900	19.8989	-1.378%	21,379	+1.413%
2026-03-04	20.1555	20.1770	20.1555	20.1770	+0.734%	1,352	+0.015%
2026-03-03	20.0000	20.1212	19.6900	20.0300	-1.627%	53,449	+0.749%
2026-03-02	20.1100	20.3800	20.1100	20.3612	+0.648%	44,708	-0.890%
2026-02-27	20.2215	20.2302	20.2215	20.2302	-0.422%	302	-0.248%
2026-02-26	20.3160	20.3160	20.3160	20.3160	+0.286%	162	-0.669%
2026-02-25	20.2010	20.2580	20.2010	20.2580	+0.959%	162	-0.385%
2026-02-24	19.9900	20.0655	19.9900	20.0655	+0.957%	1,124	+0.571%
2026-02-23	20.6400	20.6400	19.8600	19.8752	-1.116%	923	+1.534%
2026-02-20	20.0700	20.0995	20.0501	20.0995	-0.211%	5,936	+0.401%
2026-02-19	20.1300	20.1420	20.1200	20.1420	-0.028%	1,059	+0.189%
2026-02-18	20.2000	20.2100	20.1476	20.1476	+0.351%	10,037	+0.161%
2026-02-17	18.4000	20.0772	18.1200	20.0772	+0.308%	7,880	+0.512%
2026-02-13	20.0700	20.0800	20.0155	20.0155	+0.535%	1,092,279	+0.822%
2026-02-12	19.9800	20.0099	19.9089	19.9089	-0.535%	1,719	+1.362%
2026-02-11	20.0159	20.0159	20.0159	20.0159	+0.614%	42	+0.820%
2026-02-10	19.8900	19.8938	19.8900	19.8938	-0.118%	367	+1.439%
2026-02-09	19.9173	19.9173	19.9173	19.9173	+0.464%	21	+1.319%
2026-02-06	19.7200	19.8254	19.7200	19.8254	+2.064%	128	+1.789%
2026-02-05	19.4245	19.4245	19.4245	19.4245	+0.116%	32	+3.889%
2026-02-04	19.4200	19.4200	19.4000	19.4020	-0.404%	853	+4.010%
2026-02-03	19.5000	19.5000	19.4807	19.4807	+0.158%	260	+3.590%
2026-02-02	19.4380	19.4499	19.4200	19.4499	+1.121%	690	+3.754%
2026-01-30	19.1900	19.2342	19.1900	19.2342	-0.607%	276	+4.917%
2026-01-29	19.3517	19.3517	19.3517	19.3517	+0.177%	34	+4.280%
2026-01-28	19.3175	19.3175	19.3175	19.3175	+0.307%	18	+4.465%
2026-01-27	19.2584	19.2584	19.2584	19.2584	+0.162%	30	+4.785%
2026-01-26	19.2400	19.2400	19.2273	19.2273	+0.491%	561	+4.955%
2026-01-23	19.1700	19.1800	19.1333	19.1333	-0.166%	2,966	+5.471%
2026-01-22	19.2000	19.2000	19.1500	19.1652	+0.020%	2,891	+5.295%
2026-01-21	19.0900	19.2000	19.0800	19.1613	+0.148%	10,331	+5.316%
2026-01-20	19.1555	19.1555	19.1330	19.1330	+0.014%	646	+5.472%
2026-01-16	19.1438	19.1600	19.1303	19.1303	-0.416%	367	+5.487%
2026-01-15	19.2400	19.2400	19.2103	19.2103	+0.580%	172	+5.048%
2026-01-14	19.2200	19.2200	19.0995	19.0995	-0.640%	526	+5.657%
2026-01-13	19.2500	19.2600	19.2225	19.2225	-0.239%	1,066	+4.981%
2026-01-12	19.2900	19.2900	19.2685	19.2685	-0.096%	1,344	+4.731%
2026-01-09	19.3240	19.3240	19.2500	19.2871	+0.130%	1,068	+4.630%
2026-01-08	19.2584	19.2700	19.2584	19.2620	-0.721%	1,017	+4.766%
2026-01-07	19.3600	19.4100	19.3500	19.4018	+0.061%	15,831	+4.011%
2026-01-06	19.2700	19.4100	19.2700	19.3900	+0.826%	33,136	+4.074%
2026-01-05	19.2311	19.2311	19.2311	19.2311	+1.201%	29	+4.934%
2026-01-02	19.0028	19.0028	19.0028	19.0028	+0.748%	4	+6.195%
2025-12-31	18.8618	18.8618	18.8618	18.8618	-0.764%	60	+6.989%
2025-12-30	19.0071	19.0071	19.0071	19.0071	-0.247%	19	+6.171%
2025-12-29	19.0541	19.0541	19.0541	19.0541	-0.466%	3	+5.909%
2025-12-26	19.1300	19.1600	19.1240	19.1433	+0.085%	1,375	+5.415%
2025-12-24	19.1400	19.1400	19.1271	19.1271	+0.189%	203	+5.505%
2025-12-23	19.0911	19.0911	19.0911	19.0911	-0.026%	3	+5.704%
2025-12-22	19.1200	19.1200	19.0800	19.0960	+0.472%	484	+5.677%
2025-12-19	19.0062	19.0062	19.0062	19.0062	+0.836%	111	+6.176%
2025-12-18	18.8486	18.8486	18.8486	18.8486	+0.668%	17	+7.064%
2025-12-17	18.8100	18.8100	18.7235	18.7235	-0.755%	503	+7.779%
2025-12-16	18.8501	18.8659	18.8501	18.8659	-0.318%	2,632	+6.965%
2025-12-15	18.9261	18.9261	18.9261	18.9261	+0.077%	3	+6.625%
2025-12-12	18.9115	18.9115	18.9115	18.9115	-1.352%	4	+6.708%
2025-12-11	19.1700	19.1899	19.1700	19.1707	+0.396%	3,141	+5.265%
2025-12-10	19.0951	19.0951	19.0951	19.0951	+0.326%	5	+5.682%
2025-12-09	19.0330	19.0330	19.0330	19.0330	+0.359%	3	+6.026%
2025-12-08	18.9650	18.9650	18.9650	18.9650	0.000%	4	+6.407%
2025-12-05	18.9650	18.9650	18.9650	18.9650	-0.280%	3	+6.407%
2025-12-04	19.0183	19.0183	19.0183	19.0183	+0.221%	21	+6.108%
2025-12-03	18.9763	18.9763	18.9763	18.9763	-0.387%	4	+6.343%
2025-12-02	19.0500	19.0500	19.0500	19.0500	+0.115%	111	+5.932%
2025-12-01	19.0282	19.0282	19.0282	19.0282	-0.392%	3	+6.053%
2025-11-28	19.0600	19.1031	19.0600	19.1031	+0.506%	139	+5.637%
2025-11-26	19.0500	19.0500	19.0069	19.0069	+0.356%	1,080	+6.172%
2025-11-25	18.8800	18.9394	18.8800	18.9394	+0.911%	136	+6.550%
2025-11-24	18.7685	18.7685	18.7685	18.7685	+1.092%	8	+7.521%
2025-11-21	18.6200	18.6200	18.5658	18.5658	+0.426%	413	+8.694%
2025-11-20	18.4870	18.4870	18.4870	18.4870	-1.252%	6	+9.158%
2025-11-19	18.7214	18.7214	18.7214	18.7214	+0.157%	8	+7.791%
2025-11-18	19.3300	19.3300	18.6920	18.6920	+0.457%	192	+7.961%
2025-11-17	18.6070	18.6070	18.6070	18.6070	-1.532%	46	+8.454%
2025-11-14	18.8964	18.8964	18.8964	18.8964	+0.020%	5	+6.793%
2025-11-13	18.8927	18.8927	18.8927	18.8927	-1.333%	5	+6.814%
2025-11-12	19.1500	19.1500	19.1479	19.1479	+0.356%	504	+5.390%
2025-11-11	19.0799	19.0799	19.0799	19.0799	+0.558%	5	+5.766%
2025-11-10	18.9741	18.9741	18.9741	18.9741	+0.922%	3	+6.356%
2025-11-07	18.8007	18.8007	18.8007	18.8007	+0.972%	15	+7.336%
2025-11-06	18.6198	18.6198	18.6198	18.6198	-0.436%	3	+8.379%
2025-11-05	18.7013	18.7013	18.7013	18.7013	+1.659%	3	+7.907%
2025-11-04	18.3961	18.3961	18.3961	18.3961	+0.018%	4	+9.697%
2025-11-03	18.3928	18.3928	18.3928	18.3928	+0.469%	5	+9.717%
2025-10-31	18.3069	18.3069	18.3069	18.3069	+0.360%	87	+10.232%
2025-10-30	18.3100	18.3100	18.2412	18.2412	-0.154%	117	+10.629%
2025-10-29	18.4000	18.4000	18.2694	18.2694	-1.025%	1,553	+10.458%
2025-10-28	18.4586	18.4586	18.4586	18.4586	-0.466%	104	+9.326%
2025-10-27	18.5450	18.5450	18.5450	18.5450	+0.324%	25	+8.816%
2025-10-24	18.5000	18.5000	18.4851	18.4851	+0.299%	353	+9.169%
2025-10-23	18.4300	18.4300	18.4300	18.4300	+0.742%	11	+9.495%
2025-10-22	18.2900	18.2943	18.2900	18.2943	-0.251%	118	+10.308%
2025-10-21	18.3404	18.3404	18.3404	18.3404	-0.642%	7	+10.030%
2025-10-20	18.4589	18.4589	18.4589	18.4589	+0.939%	20	+9.324%
2025-10-17	18.2400	18.2871	18.2400	18.2871	+0.527%	147	+10.351%
2025-10-16	18.3000	18.3000	18.1913	18.1913	-0.667%	114	+10.932%
2025-10-15	18.3700	18.3700	18.3134	18.3134	-0.218%	106	+10.193%
2025-10-14	18.3535	18.3535	18.3535	18.3535	+0.357%	6	+9.952%
2025-10-13	18.2882	18.2882	18.2882	18.2882	+1.201%	17	+10.344%
2025-10-10	18.3100	18.3100	18.0711	18.0711	-1.844%	206	+11.670%
2025-10-09	18.4106	18.4106	18.4106	18.4106	-0.556%	14	+9.611%
2025-10-08	18.5300	18.5300	18.5136	18.5136	-0.076%	111	+9.001%
2025-10-07	18.5300	18.5300	18.5276	18.5276	-0.560%	1,078	+8.919%
2025-10-06	18.6319	18.6319	18.6319	18.6319	-0.205%	58	+8.309%
2025-10-03	18.6701	18.6701	18.6701	18.6701	-0.044%	97	+8.087%
2025-10-02	18.6784	18.6784	18.6784	18.6784	-0.323%	21	+8.039%
2025-10-01	18.7400	18.7400	18.7390	18.7390	+0.298%	120	+7.690%
2025-09-30	18.7000	18.7200	18.6834	18.6834	-0.257%	1,616	+8.010%
2025-09-29	18.7315	18.7315	18.7315	18.7315	+0.040%	133	+7.733%
2025-09-26	18.7240	18.7240	18.7240	18.7240	+0.707%	3	+7.776%
2025-09-25	18.5700	18.5926	18.5700	18.5926	-1.243%	105	+8.538%
2025-09-24	18.8248	18.8267	18.8248	18.8267	-0.267%	569	+7.188%
2025-09-23	18.9300	18.9300	18.8771	18.8771	-0.219%	234	+6.902%
2025-09-22	18.9100	18.9186	18.9100	18.9186	-0.075%	167	+6.668%
2025-09-19	18.9328	18.9328	18.9328	18.9328	-0.342%	6	+6.588%
2025-09-18	18.9978	18.9978	18.9978	18.9978	+0.845%	271	+6.223%
2025-09-17	18.8800	18.8800	18.8386	18.8386	-0.046%	460	+7.120%
2025-09-16	18.8473	18.8473	18.8473	18.8473	-0.473%	281	+7.071%
2025-09-15	18.9800	18.9800	18.9369	18.9369	-0.215%	597	+6.564%
2025-09-12	18.9725	19.0000	18.9640	18.9777	-0.124%	1,004	+6.335%
2025-09-11	19.0013	19.0013	19.0013	19.0013	+0.445%	0	+6.203%
2025-09-10	18.9171	18.9171	18.9171	18.9171	-0.206%	3	+6.676%
2025-09-09	18.9562	18.9562	18.9562	18.9562	-0.097%	1	+6.456%
2025-09-08	18.9746	18.9746	18.9746	18.9746	+0.060%	34	+6.353%
2025-09-05	18.9632	18.9632	18.9632	18.9632	-0.185%	148	+6.417%
2025-09-04	18.9700	18.9983	18.9700	18.9983	+0.556%	103	+6.220%
2025-09-03	18.8932	18.8932	18.8932	18.8932	+0.060%	3	+6.811%
2025-09-02	18.8400	18.8819	18.8399	18.8819	-0.137%	312	+6.875%
2025-08-29	18.9078	18.9078	18.9078	18.9078	-0.020%	6	+6.728%
2025-08-28	18.9115	18.9115	18.9115	18.9115	-0.044%	37	+6.708%
2025-08-27	18.9198	18.9198	18.9198	18.9198	+0.272%	1	+6.661%
2025-08-26	18.8685	18.8685	18.8685	18.8685	-0.165%	58	+6.951%
2025-08-25	18.8996	18.8996	18.8996	18.8996	-0.156%	2	+6.775%
2025-08-22	18.9291	18.9291	18.9291	18.9291	+1.048%	2	+6.608%
2025-08-21	18.7327	18.7327	18.7327	18.7327	-1.033%	1	+7.726%
2025-08-20	18.9282	18.9282	18.9282	18.9282	+0.057%	1	+6.613%
2025-08-19	18.9174	18.9174	18.9174	18.9174	+0.329%	2	+6.674%
2025-08-18	18.8554	18.8554	18.8554	18.8554	-0.062%	1	+7.025%
2025-08-15	18.8671	18.8671	18.8671	18.8671	+0.003%	1	+6.959%
2025-08-14	18.8666	18.8666	18.8666	18.8666	-0.262%	17	+6.962%
2025-08-13	18.8800	18.9162	18.8800	18.9162	+0.966%	400	+6.681%
2025-08-12	18.7352	18.7352	18.7352	18.7352	+0.782%	1	+7.712%
2025-08-11	18.5900	18.5900	18.5899	18.5899	+0.497%	203	+8.554%
2025-08-08	18.6100	18.6100	18.4979	18.4979	+0.683%	216	+9.093%
2025-08-07	18.3724	18.3724	18.3724	18.3724	-0.611%	11	+9.839%
2025-08-06	18.4900	18.4900	18.4853	18.4853	-0.019%	2,202	+9.168%
2025-08-05	18.4800	18.4900	18.3100	18.4888	+0.129%	11,813	+9.147%
2025-08-04	18.4900	18.6400	18.4650	18.4650	+0.954%	14,925	+9.288%
2025-08-01	18.2905	18.2905	18.2905	18.2905	-0.894%	5	+10.330%
2025-07-31	18.4554	18.4554	18.4554	18.4554	-0.561%	6	+9.345%
2025-07-30	18.5596	18.5596	18.5596	18.5596	-0.451%	3	+8.731%
2025-07-29	18.6436	18.6436	18.6436	18.6436	+0.258%	57	+8.241%
2025-07-28	18.5956	18.5956	18.5956	18.5956	-0.252%	62	+8.520%
2025-07-25	18.6425	18.6425	18.6425	18.6425	+0.314%	6	+8.247%
2025-07-24	18.5841	18.5841	18.5841	18.5841	-0.486%	6	+8.587%
2025-07-23	18.6748	18.6748	18.6748	18.6748	+0.253%	16	+8.060%
2025-07-22	18.6276	18.6276	18.6276	18.6276	-0.361%	0	+8.334%
2025-07-21	18.7000	18.7000	18.6950	18.6950	-0.214%	535	+7.943%
2025-07-18	18.7400	18.7400	18.7350	18.7350	-0.112%	988	+7.713%
2025-07-17	18.7400	18.7560	18.7400	18.7560	+0.579%	2,487	+7.592%
2025-07-16	18.6481	18.6481	18.6481	18.6481	+0.017%	3	+8.215%
2025-07-15	18.6450	18.6450	18.6450	18.6450	-0.164%	10	+8.233%
2025-07-14	18.6757	18.6757	18.6757	18.6757	+0.274%	20	+8.055%
2025-07-11	18.6246	18.6246	18.6246	18.6246	+0.052%	26	+8.351%
2025-07-10	18.6150	18.6150	18.6150	18.6150	+0.006%	2	+8.407%
2025-07-09	18.6138	18.6138	18.6138	18.6138	-0.254%	18	+8.414%
2025-07-08	18.6612	18.6612	18.6612	18.6612	-0.128%	13	+8.139%
2025-07-07	18.6851	18.6851	18.6851	18.6851	+0.009%	10	+8.000%
2025-07-03	18.6835	18.6835	18.6835	18.6835	+0.168%	55	+8.010%
2025-07-02	18.6522	18.6522	18.6522	18.6522	-0.498%	14	+8.191%
2025-07-01	18.7456	18.7456	18.7456	18.7456	-0.119%	1	+7.652%
2025-06-30	18.7679	18.7679	18.7679	18.7679	+0.301%	1	+7.524%
2025-06-27	18.7115	18.7115	18.7115	18.7115	+0.015%	84	+7.848%
2025-06-26	18.7000	18.7087	18.7000	18.7087	-0.545%	105	+7.864%
2025-06-25	18.8400	18.8400	18.8112	18.8112	-0.430%	101	+7.277%
2025-06-24	18.9100	18.9100	18.8925	18.8925	+0.153%	111	+6.815%
2025-06-23	18.8000	18.8637	18.7699	18.8637	+0.737%	506	+6.978%
2025-06-20	18.7838	18.7838	18.7257	18.7257	+0.270%	371	+7.766%
2025-06-18	18.6753	18.6753	18.6753	18.6753	+0.496%	22	+8.057%
2025-06-17	18.5832	18.5832	18.5832	18.5832	-0.132%	1	+8.593%
2025-06-16	18.6077	18.6077	18.6077	18.6077	+0.316%	11	+8.450%
2025-06-13	18.5490	18.5490	18.5490	18.5490	-0.697%	0	+8.793%
2025-06-12	18.6400	18.6792	18.6400	18.6792	+0.399%	206	+8.035%
2025-06-11	18.6100	18.6100	18.6050	18.6050	-0.154%	4,000	+8.465%
2025-06-10	18.6337	18.6337	18.6337	18.6337	+0.068%	1	+8.298%
2025-06-09	18.6211	18.6211	18.6211	18.6211	-0.376%	7	+8.372%
2025-06-06	18.6900	18.6913	18.6700	18.6913	+0.458%	3,072	+7.965%
2025-06-05	18.6060	18.6060	18.6060	18.6060	+0.222%	1	+8.460%
2025-06-04	18.5647	18.5647	18.5647	18.5647	-0.305%	0	+8.701%
2025-06-03	18.6215	18.6215	18.6215	18.6215	+0.227%	1	+8.369%
2025-06-02	18.5300	18.5793	18.5300	18.5793	+0.017%	230	+8.616%
2025-05-30	18.5762	18.5762	18.5762	18.5762	+0.306%	1	+8.634%
2025-05-29	18.5195	18.5195	18.5195	18.5195	+0.101%	1	+8.966%
2025-05-28	18.5009	18.5009	18.5009	18.5009	-0.535%	25	+9.076%
2025-05-27	18.6005	18.6005	18.6005	18.6005	+1.500%	71	+8.492%
2025-05-23	18.3256	18.3256	18.3256	18.3256	-0.248%	1	+10.119%
2025-05-22	18.3711	18.3711	18.3711	18.3711	-0.102%	135	+9.846%
2025-05-21	18.3898	18.3898	18.3898	18.3898	-2.763%	40	+9.735%
2025-05-20	18.9123	18.9123	18.9123	18.9123	-0.039%	0	+6.703%
2025-05-19	18.9196	18.9196	18.9196	18.9196	-0.259%	0	+6.662%
2025-05-16	18.9687	18.9687	18.9687	18.9687	+0.517%	0	+6.386%
2025-05-15	18.8711	18.8711	18.8711	18.8711	+0.167%	3	+6.936%
2025-05-14	18.8396	18.8396	18.8396	18.8396	-0.300%	26	+7.115%
2025-05-13	18.8963	18.8963	18.8963	18.8963	+0.165%	0	+6.793%
2025-05-12	18.8600	18.8700	18.8600	18.8652	+1.105%	5,233	+6.969%
2025-05-09	19.7200	19.7200	18.6001	18.6591	+0.167%	600	+8.151%
2025-05-08	18.6280	18.6280	18.6280	18.6280	+0.424%	6	+8.332%
2025-05-07	18.5494	18.5494	18.5494	18.5494	+0.227%	6	+8.791%
2025-05-06	18.5000	18.5074	18.5000	18.5074	-0.149%	122	+9.037%
2025-05-05	18.5350	18.5350	18.5350	18.5350	+0.242%	21	+8.875%
2025-05-02	18.4903	18.4903	18.4903	18.4903	+1.322%	9	+9.138%
2025-05-01	18.2490	18.2490	18.2490	18.2490	+0.187%	7	+10.581%
2025-04-30	18.2150	18.2150	18.2150	18.2150	-0.362%	27	+10.788%
2025-04-29	18.2812	18.2812	18.2812	18.2812	+0.302%	7	+10.387%
2025-04-28	18.2262	18.2262	18.2262	18.2262	+0.414%	107	+10.720%
2025-04-25	18.1510	18.1510	18.1510	18.1510	-0.208%	3	+11.178%
2025-04-24	18.0700	18.1889	18.0700	18.1889	+1.082%	200	+10.947%
2025-04-23	17.9942	17.9942	17.9942	17.9942	+0.723%	0	+12.147%
2025-04-22	17.8300	17.8650	17.8300	17.8650	+0.692%	30,006	+12.958%
2025-04-21	17.7423	17.7423	17.7423	17.7423	-1.681%	19	+13.739%
2025-04-17	18.0456	18.0456	18.0456	18.0456	+0.748%	0	+11.828%
2025-04-16	17.9117	17.9117	17.9117	17.9117	-0.952%	0	+12.664%
2025-04-15	18.0838	18.0838	18.0838	18.0838	-0.253%	1	+11.592%
2025-04-14	18.1297	18.1297	18.1297	18.1297	+1.207%	5	+11.309%
2025-04-11	17.9134	17.9134	17.9134	17.9134	+1.539%	15	+12.653%
2025-04-10	17.7700	17.7700	17.6419	17.6419	-3.905%	101	+14.387%
2025-04-09	17.7500	18.3589	17.7500	18.3589	+8.426%	105	+9.919%
2025-04-08	16.9322	16.9322	16.9322	16.9322	-2.572%	24	+19.181%
2025-04-07	17.7900	17.8900	17.3792	17.3792	-1.169%	403	+16.116%
2025-04-04	17.5847	17.5847	17.5847	17.5847	-4.358%	4	+14.759%
2025-04-03	18.7500	18.7500	18.3860	18.3860	-5.556%	147	+9.757%
2025-04-02	19.4677	19.4677	19.4677	19.4677	+1.305%	0	+3.659%
2025-04-01	19.2170	19.2170	19.2170	19.2170	+0.195%	35	+5.011%
2025-03-31	19.1796	19.1796	19.1796	19.1796	+0.052%	1	+5.216%
2025-03-28	19.1697	19.1697	19.1697	19.1697	-1.247%	53	+5.270%
2025-03-27	19.4118	19.4118	19.4118	19.4118	-0.220%	1	+3.957%
2025-03-26	19.4546	19.4546	19.4546	19.4546	-0.534%	0	+3.729%
2025-03-25	19.5590	19.5590	19.5590	19.5590	-0.283%	27	+3.175%
2025-03-24	19.6146	19.6146	19.6146	19.6146	+1.851%	25	+2.883%
2025-03-21	19.2581	19.2581	19.2581	19.2581	-0.428%	0	+4.787%
2025-03-20	19.3409	19.3409	19.3409	19.3409	-0.448%	2	+4.338%
2025-03-19	19.4280	19.4280	19.4280	19.4280	+1.381%	1	+3.871%
2025-03-18	19.1200	19.1633	19.1200	19.1633	-0.472%	5,200	+5.305%
2025-03-17	19.2541	19.2541	19.2541	19.2541	+1.292%	5	+4.809%
2025-03-14	18.9200	19.0085	18.9200	19.0085	+2.161%	109	+6.163%
2025-03-13	18.6065	18.6065	18.6065	18.6065	-1.431%	16	+8.457%
2025-03-12	18.8766	18.8766	18.8766	18.8766	-0.269%	1	+6.905%
2025-03-11	18.9275	18.9275	18.9275	18.9275	-0.154%	53	+6.617%
2025-03-10	18.9566	18.9566	18.9566	18.9566	-2.242%	46	+6.454%
2025-03-07	19.3914	19.3914	19.3914	19.3914	+0.776%	10	+4.067%
2025-03-06	19.2421	19.2421	19.2421	19.2421	-1.135%	6	+4.874%
2025-03-05	19.4630	19.4630	19.4630	19.4630	+0.797%	9	+3.684%
2025-03-04	19.5900	19.5900	19.3092	19.3092	-0.940%	115	+4.510%
2025-03-03	19.8870	19.8870	19.4925	19.4925	-2.341%	1,183	+3.527%
2025-02-28	19.8600	19.9598	19.8599	19.9598	+0.771%	1,845	+1.103%
2025-02-27	19.8070	19.8070	19.8070	19.8070	0.000%	0	+1.883%

.dark-mode .CQph1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQph1Q{ color: #333333; background-color: white; border: 2px solid #333333; }FTKIFirst Trust Small Cap BuyWrite Income ETFstock NYSE ETF

FTKI
First Trust Small Cap BuyWrite Income ETF
stock NYSE ETF