Skip to main content
First Trust Active Global Quality Income ETF (AGQI)
NYSEARCA: AGQI · Real-Time Price · USD
16.40
0.00 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

AGQI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4716.4716.4016.4016.400.01%3,215
Dec 4, 202516.4116.4416.3816.4016.400.04%12,019
Dec 3, 202516.3316.3916.2816.3916.390.90%19,217
Dec 2, 202516.3016.3016.1916.2416.24-0.18%6,610
Dec 1, 202516.3916.3916.2716.2716.27-0.43%3,714
Nov 28, 202516.3316.3716.3316.3416.340.27%468
Nov 26, 202516.2016.3116.2016.3016.300.54%5,299
Nov 25, 202516.1116.2116.1116.2116.211.19%6,957
Nov 24, 202515.9816.0315.9516.0216.020.53%2,733
Nov 21, 202515.8615.9815.7915.9415.940.90%2,920
Nov 20, 202516.0616.0615.7915.8015.80-0.79%6,191
Nov 19, 202515.9215.9615.8615.9215.92-0.11%6,654
Nov 18, 202515.9315.9915.8915.9415.94-0.65%3,081
Nov 17, 202516.1616.1715.9716.0416.04-1.00%5,257
Nov 14, 202516.0816.2516.0816.2116.21-0.04%2,605
Nov 13, 202516.3216.3416.1716.2116.21-0.78%12,974
Nov 12, 202516.3316.4116.3316.3416.340.21%2,830
Nov 11, 202516.2816.3316.2516.3116.300.85%7,112
Nov 10, 202516.0816.1716.0416.1716.171.09%3,379
Nov 7, 202515.8915.9915.8815.9915.990.12%5,057
Nov 6, 202516.0416.0415.9715.9715.97-0.71%12,057
Nov 5, 202516.0616.0916.0616.0916.090.49%1,749
Nov 4, 202515.9916.0815.9916.0116.01-1.08%2,837
Nov 3, 202516.2016.2116.1916.1916.19-0.14%648
Oct 31, 202516.1716.2216.1416.2116.210.64%3,752
Oct 30, 202516.1616.1716.1116.1116.11-0.78%1,075
Oct 29, 202516.3116.3116.2316.2316.23-0.61%2,393
Oct 28, 202516.3516.3816.3316.3316.33-0.15%14,317
Oct 27, 202516.3316.3716.3116.3616.360.50%16,513
Oct 24, 202516.2716.2816.2616.2716.270.26%2,479
Oct 23, 202516.2216.2316.2016.2316.230.40%2,841
Oct 22, 202516.1716.1716.1716.1716.16-0.40%8
Oct 21, 202516.2116.2316.2116.2316.23-0.17%799
Oct 20, 202516.2716.2716.2616.2616.260.14%1,836
Oct 17, 202516.1516.2316.1516.2316.23-0.01%1,571
Oct 16, 202516.2516.2716.2316.2416.240.41%4,408
Oct 15, 202516.0916.1716.0916.1716.170.62%350
Oct 14, 202515.8716.1015.8716.0716.070.24%6,965
Oct 13, 202515.9816.0315.9816.0316.031.36%7,058
Oct 10, 202516.0716.0915.8215.8215.82-1.57%875
Oct 9, 202516.1616.1616.0516.0716.07-0.56%11,416
Oct 8, 202516.1216.1616.1216.1616.160.35%10,698
Oct 7, 202516.0916.1116.0716.1116.11-0.50%12,398
Oct 6, 202516.1516.1916.1516.1916.190.16%971
Oct 3, 202516.1216.2116.1216.1616.160.35%2,966
Oct 2, 202516.0316.1016.0316.1016.10-0.03%7,943
Oct 1, 202516.0816.1216.0516.1116.110.62%15,923
Sep 30, 202515.9216.0115.8816.0116.010.56%2,886
Sep 29, 202515.9315.9615.8915.9215.920.32%3,036
Sep 26, 202515.8115.8715.8115.8715.870.44%664
Sep 25, 202515.8115.8115.7815.8015.80-0.98%2,271
Sep 24, 202515.9615.9615.9615.9615.90-0.94%537
Sep 23, 202516.1516.1716.1116.1116.05-0.19%3,784
Sep 22, 202516.0516.1416.0516.1416.080.32%2,528
Sep 19, 202516.0316.0916.0316.0916.03-0.43%1,895
Sep 18, 202516.1416.1816.1416.1616.100.37%2,375
Sep 17, 202516.1516.2116.0916.1016.04-0.59%1,358
Sep 16, 202516.2016.2016.1416.1916.140.09%5,337
Sep 15, 202516.1616.1916.1616.1816.120.39%3,777
Sep 12, 202516.1116.1416.0416.1116.06-0.36%4,922
Sep 11, 202516.1016.1716.1016.1716.120.99%1,153
Sep 10, 202516.0016.0416.0016.0115.960.70%12,173
Sep 9, 202515.8615.9515.8415.9015.850.44%6,009
Sep 8, 202515.8015.8315.7815.8315.780.40%3,185
Sep 5, 202515.7915.7915.7715.7715.720.23%2,225
Sep 4, 202515.7015.7415.7015.7315.680.45%3,411
Sep 3, 202515.6515.6915.6515.6615.610.12%8,613
Sep 2, 202515.5415.6415.5415.6415.59-0.56%2,944
Aug 29, 202515.7315.7315.6915.7315.68-0.47%1,817
Aug 28, 202515.8015.8215.8015.8115.750.23%5,987
Aug 27, 202515.7715.7715.7615.7715.720.19%3,296
Aug 26, 202515.7315.7415.7015.7415.69-0.19%44,147
Aug 25, 202515.8315.8415.7615.7715.72-0.99%1,817
Aug 22, 202515.7515.9515.7515.9315.871.54%7,369
Aug 21, 202515.7015.7015.6915.6915.63-0.63%1,303
Aug 20, 202515.7115.7915.7115.7815.730.46%13,280
Aug 19, 202515.7615.7615.7115.7115.66-0.30%5,684
Aug 18, 202515.7415.7615.7315.7615.71-0.22%2,752
Aug 15, 202515.7815.7915.7815.7915.740.22%345
Aug 14, 202515.7315.7615.7315.7615.71-0.30%2,289
Aug 13, 202515.8315.8315.8015.8115.760.56%2,578
Aug 12, 202515.7015.7315.7015.7215.670.74%8,322
Aug 11, 202515.6215.6315.6015.6015.55-0.22%2,771
Aug 8, 202515.6015.6515.6015.6415.590.56%903
Aug 7, 202515.5715.5715.5215.5515.500.53%958
Aug 6, 202515.4315.4815.4315.4715.420.10%603
Aug 5, 202515.4715.4715.4015.4615.40-0.17%4,706
Aug 4, 202515.3715.4815.3715.4815.431.20%469
Aug 1, 202515.2715.3015.2415.3015.25-0.01%1,994
Jul 31, 202515.3315.3315.3015.3015.25-0.89%1,252
Jul 30, 202515.5415.5415.4115.4415.39-0.70%1,814
Jul 29, 202515.5315.5515.5315.5515.490.29%4,267
Jul 28, 202515.5315.5415.4815.5015.45-1.13%4,634
Jul 25, 202515.6015.6815.6015.6815.630.01%1,944
Jul 24, 202515.6815.6815.6815.6815.62-0.25%1,821
Jul 23, 202515.5915.7215.5915.7115.661.52%2,899
Jul 22, 202515.3715.4815.3715.4815.430.47%5,316
Jul 21, 202515.4215.4415.4115.4115.350.29%2,221
Jul 18, 202515.4215.4215.3615.3615.31-0.44%1,295
Jul 17, 202515.3815.4315.3815.4315.380.31%14,670