First Trust Active Global Quality Income ETF (AGQI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.371747211896 | 13.45 | 13.66 | 13.35 | 6548 | 13.46403253 | SP |
| 4 | -0.595 | -4.22135509046 | 14.095 | 14.11 | 13.35 | 9831 | 13.62806854 | SP |
| 12 | -1.04 | -7.15268225585 | 14.54 | 14.6303 | 13.35 | 9771 | 13.94793223 | SP |
| 26 | -1.06 | -7.28021978022 | 14.56 | 14.79 | 13.35 | 9647 | 14.20021371 | SP |
| 52 | 0.36 | 2.7397260274 | 13.14 | 14.79 | 12.956 | 17703 | 13.88622768 | SP |
| 156 | 0.78 | 6.1320754717 | 12.72 | 14.79 | 12.55 | 54771 | 13.09854711 | SP |
| 260 | 0.78 | 6.1320754717 | 12.72 | 14.79 | 12.55 | 54771 | 13.09854711 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 13.5 | -0.02 | -0.15 | 13.63 | 13.66 | 13.5 | 11236 |
| 1736206200 | 13.52 | 0.06 | 0.48 | 13.57 | 13.591 | 13.5056 | 5180 |
| 1735947000 | 13.455 | 0.1 | 0.71 | 13.45 | 13.4651 | 13.44 | 5557 |
| 1735860600 | 13.36 | -0.03 | -0.22 | 13.45 | 13.4701 | 13.35 | 6465 |
| 1735687800 | 13.39 | -0.06 | -0.43 | 13.47 | 13.49 | 13.38 | 10703 |
| 1735601400 | 13.4476 | -0.1 | -0.73 | 13.45 | 13.4627 | 13.39 | 8535 |
| 1735342200 | 13.5463 | -0.05 | -0.39 | 13.55 | 13.565 | 13.5 | 3961 |
| 1735255800 | 13.5999 | 0.01 | 0.06 | 13.55 | 13.6165 | 13.55 | 3397 |
| 1735077840 | 13.5914 | 0.02 | 0.12 | 13.56 | 13.5914 | 13.54 | 2463 |
| 1734996600 | 13.5754 | 0.13 | 0.97 | 13.47 | 13.5754 | 13.459 | 36994 |
| 1734737400 | 13.4449 | -0.03 | -0.22 | 13.32 | 13.54 | 13.32 | 15856 |
| 1734651000 | 13.475 | -0.07 | -0.48 | 13.58 | 13.5951 | 13.475 | 12363 |
| 1734564600 | 13.54 | -0.32 | -2.31 | 13.84 | 13.88 | 13.54 | 8709 |
| 1734478200 | 13.86 | -0.06 | -0.43 | 13.86 | 13.9 | 13.84 | 4945 |
| 1734391800 | 13.92 | -0.03 | -0.22 | 13.94 | 13.98 | 13.91 | 7341 |
| 1734132600 | 13.951 | -0.06 | -0.46 | 13.99 | 13.99 | 13.92 | 21193 |
| 1734046200 | 14.0153 | -0.05 | -0.35 | 14.03 | 14.07 | 14.0153 | 7777 |
| 1733959800 | 14.065 | 0.03 | 0.23 | 14.1 | 14.11 | 14.065 | 7932 |
| 1733873400 | 14.0323 | -0.1 | -0.69 | 14.09 | 14.09 | 14.0323 | 4326 |
| 1733787000 | 14.13 | -0.04 | -0.28 | 14.19 | 14.19 | 14.13 | 12017 |
| 1733527800 | 14.17 | -0.05 | -0.35 | 14.23 | 14.23 | 14.1575 | 4317 |
| 1733441400 | 14.2196 | 0.02 | 0.17 | 14.23 | 14.25 | 14.2196 | 15285 |
| 1733355000 | 14.195 | 0.04 | 0.29 | 14.185 | 14.2199 | 14.1802 | 4171 |
| 1733268600 | 14.1541 | 0.02 | 0.15 | 14.125 | 14.1753 | 14.1102 | 7289 |
| 1733182200 | 14.1325 | 0.01 | 0.11 | 14.13 | 14.135 | 14.085 | 5333 |
| 1732917840 | 14.1176 | 0.13 | 0.95 | 13.99 | 14.1176 | 13.99 | 4062 |
| 1732750200 | 13.9842 | -0.03 | -0.20 | 13.99 | 14.02 | 13.9715 | 25005 |
| 1732663800 | 14.0116 | -0 | -0.02 | 14.03 | 14.0384 | 13.971 | 80926 |
| 1732577400 | 14.015 | 0.04 | 0.32 | 14.06 | 14.06 | 13.98 | 6730 |
| 1732318200 | 13.97 | 0.1 | 0.72 | 13.91 | 13.98 | 13.91 | 8991 |
| 1732231800 | 13.87 | 0.07 | 0.52 | 13.835 | 13.895 | 13.83 | 26356 |
| 1732145400 | 13.7988 | -0.06 | -0.46 | 13.81 | 13.81 | 13.75 | 3684 |
| 1732059000 | 13.8622 | 0 | 0.01 | 13.75 | 13.88 | 13.74 | 2991 |
| 1731972600 | 13.8613 | 0.11 | 0.77 | 13.77 | 13.89 | 13.77 | 4609 |
| 1731713400 | 13.755 | -0.05 | -0.35 | 13.77 | 13.78 | 13.75 | 3275 |
| 1731627000 | 13.8037 | -0.1 | -0.70 | 13.92 | 13.92 | 13.8037 | 10183 |
| 1731540600 | 13.9007 | -0.04 | -0.28 | 13.925 | 13.925 | 13.8805 | 1750 |
| 1731454200 | 13.9395 | -0.18 | -1.31 | 14.02 | 14.02 | 13.9297 | 1959 |
| 1731367800 | 14.1244 | -0.06 | -0.40 | 14.17 | 14.17 | 14.1244 | 5744 |
| 1731108600 | 14.1807 | -0.05 | -0.33 | 14.16 | 14.1998 | 14.16 | 11876 |
| 1731022200 | 14.2279 | 0.16 | 1.12 | 14.18 | 14.24 | 14.1701 | 42125 |
| 1730935800 | 14.07 | -0.03 | -0.23 | 14.02 | 14.07 | 13.95 | 9526 |
| 1730849400 | 14.1023 | 0.13 | 0.95 | 14.06 | 14.11 | 14.05 | 2750 |
| 1730763000 | 13.9691 | -0.02 | -0.15 | 14.03 | 14.05 | 13.9603 | 4396 |
| 1730500200 | 13.99 | -0.01 | -0.08 | 14.04 | 14.0726 | 13.98 | 15152 |
| 1730413800 | 14.001 | -0.17 | -1.22 | 14.05 | 14.05 | 13.94 | 2638 |
| 1730327400 | 14.1736 | -0.08 | -0.59 | 14.17 | 14.22 | 14.17 | 2988 |
| 1730241000 | 14.2574 | -0.06 | -0.43 | 14.26 | 14.27 | 14.25 | 3656 |
| 1730154600 | 14.3186 | 0.03 | 0.20 | 14.23 | 14.34 | 14.23 | 5835 |
| 1729895400 | 14.2905 | -0.02 | -0.16 | 14.35 | 14.35 | 14.2905 | 3334 |
| 1729809000 | 14.3138 | 0.02 | 0.12 | 14.36 | 14.36 | 14.2881 | 2916 |
| 1729722600 | 14.2967 | -0.09 | -0.64 | 14.28 | 14.31 | 14.25 | 6477 |
| 1729636200 | 14.389 | -0.08 | -0.54 | 14.35 | 14.4099 | 14.31 | 4825 |
| 1729549800 | 14.4678 | -0.13 | -0.91 | 14.55 | 14.55 | 14.46 | 4567 |
| 1729290600 | 14.6 | -0.01 | -0.07 | 14.61 | 14.6303 | 14.56 | 7404 |
| 1729204200 | 14.61 | 0.06 | 0.41 | 14.63 | 14.63 | 14.58 | 6215 |
| 1729117800 | 14.5501 | 0.03 | 0.20 | 14.54 | 14.57 | 14.53 | 6334 |
| 1729031400 | 14.5216 | -0.12 | -0.81 | 14.65 | 14.65 | 14.52 | 7705 |
| 1728945000 | 14.64 | 0.06 | 0.43 | 14.58 | 14.65 | 14.58 | 6378 |
| 1728685800 | 14.5769 | 0.13 | 0.88 | 14.49 | 14.5799 | 14.49 | 6568 |
| 1728599400 | 14.45 | -0.09 | -0.58 | 14.4 | 14.45 | 14.4 | 4241 |
| 1728513000 | 14.535 | 0.07 | 0.49 | 14.46 | 14.535 | 14.46 | 14167 |
| 1728426600 | 14.4648 | 0.02 | 0.12 | 14.44 | 14.4648 | 14.42 | 12923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
