MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGQI — First Trust Active Global Quality Income ETF
NYSE ArcaFirst Trust Active Global Quality Income ETF
$18.12
-0.04(-0.25%)
- O
- 18.16
- H
- 18.19
- L
- 18.05
- V
- 3.21K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$18.12
Period Return+34.43%
Period High$18.96
Period Low$13.38
Avg Daily Volume6.0K
Total Trading Days365
AGQI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $18.16 | $18.19 | $18.05 | $18.12 | $-0.04 | -0.25% | 3,206 | $18.12 | $18.05 $18.19 |
| Sep 30, 2026 | $18.32 | $18.32 | $18.16 | $18.16 | $-0.13 | -0.68% | 1,353 | $18.29 | $18.16 $18.32 |
| Sep 29, 2026 | $18.28 | $18.31 | $18.23 | $18.29 | $-0.00 | -0.02% | 11,815 | $18.29 | $18.23 $18.31 |
| Sep 28, 2026 | $18.28 | $18.35 | $18.28 | $18.29 | $-0.13 | -0.70% | 875 | $18.32 | $18.28 $18.35 |
| Sep 25, 2026 | $18.34 | $18.42 | $18.34 | $18.42 | +$0.12 | +0.66% | 1,413 | $18.39 | $18.34 $18.42 |
| Sep 24, 2026 | $18.32 | $18.32 | $18.23 | $18.30 | $-0.03 | -0.17% | 2,854 | $18.28 | $18.23 $18.32 |
| Sep 23, 2026 | $18.49 | $18.49 | $18.33 | $18.33 | $-0.22 | -1.21% | 579 | $18.41 | $18.33 $18.49 |
| Sep 22, 2026 | $18.55 | $18.56 | $18.51 | $18.56 | +$0.01 | +0.05% | 2,827 | $18.55 | $18.51 $18.56 |
| Sep 21, 2026 | $18.51 | $18.56 | $18.51 | $18.55 | +$0.22 | +1.18% | 1,033 | $18.54 | $18.51 $18.56 |
| Sep 18, 2026 | $18.35 | $18.39 | $18.31 | $18.33 | $-0.15 | -0.79% | 6,990 | $18.36 | $18.31 $18.39 |
| Sep 17, 2026 | $18.49 | $18.49 | $18.46 | $18.48 | +$0.17 | +0.94% | 7,738 | $18.48 | $18.46 $18.49 |
| Sep 16, 2026 | $18.44 | $18.46 | $18.22 | $18.31 | $-0.10 | -0.57% | 3,612 | $18.27 | $18.22 $18.46 |
| Sep 15, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | $-0.03 | -0.17% | 70 | $18.41 | $18.41 $18.41 |
| Sep 14, 2026 | $18.51 | $18.55 | $18.44 | $18.44 | $-0.10 | -0.55% | 11,297 | $18.52 | $18.44 $18.55 |
| Sep 11, 2026 | $18.55 | $18.56 | $18.54 | $18.54 | +$0.12 | +0.66% | 27,725 | $18.55 | $18.54 $18.56 |
| Sep 10, 2026 | $18.45 | $18.45 | $18.41 | $18.42 | $-0.17 | -0.91% | 1,799 | $18.43 | $18.41 $18.45 |
| Sep 9, 2026 | $18.67 | $18.67 | $18.59 | $18.59 | $-0.18 | -0.96% | 939 | $18.62 | $18.59 $18.67 |
| Sep 8, 2026 | $18.84 | $18.84 | $18.77 | $18.77 | $-0.09 | -0.47% | 1,682 | $18.83 | $18.77 $18.84 |
| Sep 4, 2026 | $18.83 | $18.86 | $18.83 | $18.86 | +$0.00 | +0.01% | 11,721 | $18.85 | $18.83 $18.86 |
| Sep 3, 2026 | $18.81 | $18.87 | $18.78 | $18.86 | +$0.13 | +0.72% | 1,415 | $18.83 | $18.78 $18.87 |
| Sep 2, 2026 | $18.70 | $18.72 | $18.69 | $18.72 | +$0.10 | +0.52% | 1,210 | $18.70 | $18.69 $18.72 |
| Sep 1, 2026 | $18.74 | $18.74 | $18.63 | $18.63 | $-0.12 | -0.65% | 1,321 | $18.71 | $18.63 $18.74 |
| Aug 31, 2026 | $18.75 | $18.75 | $18.74 | $18.75 | $-0.07 | -0.37% | 928 | $18.74 | $18.74 $18.75 |
| Aug 28, 2026 | $18.86 | $18.86 | $18.80 | $18.82 | $-0.00 | -0.01% | 2,941 | $18.81 | $18.80 $18.86 |
| Aug 27, 2026 | $18.84 | $18.85 | $18.80 | $18.82 | $-0.07 | -0.35% | 2,761 | $18.82 | $18.80 $18.85 |
| Aug 26, 2026 | $18.92 | $18.92 | $18.89 | $18.89 | $-0.07 | -0.35% | 3,953 | $18.90 | $18.89 $18.92 |
| Aug 25, 2026 | $18.88 | $18.96 | $18.88 | $18.95 | +$0.09 | +0.50% | 1,333 | $18.93 | $18.88 $18.96 |
| Aug 24, 2026 | $18.85 | $18.86 | $18.84 | $18.86 | +$0.03 | +0.18% | 1,821 | $18.85 | $18.84 $18.86 |
| Aug 21, 2026 | $18.88 | $18.88 | $18.80 | $18.82 | +$0.16 | +0.87% | 6,100 | $18.81 | $18.80 $18.88 |
| Aug 20, 2026 | $18.74 | $18.74 | $18.66 | $18.66 | $-0.06 | -0.34% | 7,707 | $18.72 | $18.66 $18.74 |