First Trust Small Cap BuyWrite Income ETF (FTKI)

NYSEARCA: FTKI · Real-Time Price · USD

19.45

-0.45 (-2.28%)

At close: Mar 6, 2026, 4:00 PM EST

19.45

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.42	19.53	19.07	19.45	19.45	-2.28%	43,206
Mar 5, 2026	19.88	19.92	19.79	19.90	19.90	-1.38%	21,379
Mar 4, 2026	20.16	20.18	20.16	20.18	20.18	0.73%	1,352
Mar 3, 2026	20.00	20.12	19.69	20.03	20.03	-1.63%	53,448
Mar 2, 2026	20.11	20.38	20.11	20.36	20.36	0.65%	44,708
Feb 27, 2026	20.22	20.23	20.22	20.23	20.23	-0.42%	302
Feb 26, 2026	20.32	20.32	20.32	20.32	20.32	0.29%	162
Feb 25, 2026	20.20	20.26	20.20	20.26	20.26	0.96%	162
Feb 24, 2026	19.99	20.07	19.99	20.07	20.07	0.96%	1,123
Feb 23, 2026	20.64	20.64	19.86	19.88	19.88	-1.12%	923
Feb 20, 2026	20.07	20.10	20.05	20.10	20.10	-0.21%	5,936
Feb 19, 2026	20.13	20.14	20.12	20.14	19.95	-0.03%	1,059
Feb 18, 2026	20.20	20.21	20.15	20.15	19.96	0.35%	10,037
Feb 17, 2026	18.40	20.08	18.12	20.08	19.89	0.30%	7,880
Feb 13, 2026	20.07	20.08	20.02	20.02	19.83	0.54%	1,092,279
Feb 12, 2026	19.98	20.01	19.91	19.91	19.72	-0.53%	1,719
Feb 11, 2026	20.02	20.02	20.02	20.02	19.83	0.61%	42
Feb 10, 2026	19.89	19.89	19.89	19.89	19.71	-0.12%	367
Feb 9, 2026	19.92	19.92	19.92	19.92	19.73	0.46%	21
Feb 6, 2026	19.72	19.83	19.72	19.83	19.64	2.06%	128
Feb 5, 2026	19.43	19.43	19.43	19.43	19.24	0.12%	32
Feb 4, 2026	19.42	19.42	19.40	19.40	19.22	-0.41%	853
Feb 3, 2026	19.50	19.50	19.48	19.48	19.30	0.16%	260
Feb 2, 2026	19.44	19.45	19.42	19.45	19.27	1.12%	747
Jan 30, 2026	19.19	19.23	19.19	19.23	19.05	-0.61%	276
Jan 29, 2026	19.35	19.35	19.35	19.35	19.17	0.18%	34
Jan 28, 2026	19.32	19.32	19.32	19.32	19.14	0.31%	18
Jan 27, 2026	19.26	19.26	19.26	19.26	19.08	0.16%	30
Jan 26, 2026	19.24	19.24	19.23	19.23	19.05	0.49%	561
Jan 23, 2026	19.17	19.18	19.13	19.13	18.95	-0.17%	2,966
Jan 22, 2026	19.20	19.20	19.15	19.17	18.99	0.02%	2,891
Jan 21, 2026	19.09	19.20	19.08	19.16	18.98	0.15%	10,331
Jan 20, 2026	19.16	19.16	19.13	19.13	18.77	0.02%	646
Jan 16, 2026	19.14	19.16	19.13	19.13	18.77	-0.42%	367
Jan 15, 2026	19.24	19.24	19.21	19.21	18.84	0.58%	172
Jan 14, 2026	19.22	19.22	19.10	19.10	18.74	-0.64%	526
Jan 13, 2026	19.25	19.26	19.22	19.22	18.86	-0.24%	1,066
Jan 12, 2026	19.29	19.29	19.27	19.27	18.90	-0.09%	1,344
Jan 9, 2026	19.32	19.32	19.25	19.29	18.92	0.13%	1,068
Jan 8, 2026	19.26	19.27	19.26	19.26	18.89	-0.72%	1,017
Jan 7, 2026	19.36	19.41	19.35	19.40	19.03	0.06%	15,831
Jan 6, 2026	19.27	19.41	19.27	19.39	19.02	0.83%	33,136
Jan 5, 2026	19.23	19.23	19.23	19.23	18.86	1.20%	29
Jan 2, 2026	19.00	19.00	19.00	19.00	18.64	0.75%	4
Dec 31, 2025	18.86	18.86	18.86	18.86	18.50	-0.76%	60
Dec 30, 2025	19.01	19.01	19.01	19.01	18.64	-0.25%	19
Dec 29, 2025	19.05	19.05	19.05	19.05	18.69	-0.46%	3
Dec 26, 2025	19.13	19.16	19.12	19.14	18.78	0.08%	1,375
Dec 24, 2025	19.14	19.14	19.13	19.13	18.76	0.19%	203
Dec 23, 2025	19.09	19.09	19.09	19.09	18.73	-0.03%	3
Dec 22, 2025	19.12	19.12	19.08	19.10	18.73	0.47%	484
Dec 19, 2025	19.01	19.01	19.01	19.01	18.64	0.83%	111
Dec 18, 2025	18.85	18.85	18.85	18.85	18.49	0.67%	17
Dec 17, 2025	18.81	18.81	18.72	18.72	18.37	-0.75%	503
Dec 16, 2025	18.85	18.87	18.85	18.87	18.51	-0.32%	2,632
Dec 15, 2025	18.93	18.93	18.93	18.93	18.57	0.07%	3
Dec 12, 2025	18.91	18.91	18.91	18.91	18.55	-1.35%	4
Dec 11, 2025	19.17	19.19	19.17	19.17	18.62	0.40%	3,141
Dec 10, 2025	19.10	19.10	19.10	19.10	18.55	0.33%	5
Dec 9, 2025	19.03	19.03	19.03	19.03	18.49	0.36%	3
Dec 8, 2025	18.97	18.97	18.97	18.97	18.42	-	4
Dec 5, 2025	18.97	18.97	18.97	18.97	18.42	-0.28%	3
Dec 4, 2025	19.02	19.02	19.02	19.02	18.47	0.22%	21
Dec 3, 2025	18.98	18.98	18.98	18.98	18.43	-0.39%	4
Dec 2, 2025	19.05	19.05	19.05	19.05	18.50	0.12%	111
Dec 1, 2025	19.03	19.03	19.03	19.03	18.48	-0.39%	3
Nov 28, 2025	19.06	19.10	19.06	19.10	18.56	0.51%	139
Nov 26, 2025	19.05	19.05	19.01	19.01	18.46	0.36%	1,080
Nov 25, 2025	18.88	18.94	18.88	18.94	18.40	0.91%	136
Nov 24, 2025	18.77	18.77	18.77	18.77	18.23	1.09%	8
Nov 21, 2025	18.62	18.62	18.57	18.57	18.03	0.43%	413
Nov 20, 2025	18.49	18.49	18.49	18.49	17.78	-1.25%	6
Nov 19, 2025	18.72	18.72	18.72	18.72	18.00	0.16%	8
Nov 18, 2025	19.33	19.33	18.69	18.69	17.97	0.46%	192
Nov 17, 2025	18.61	18.61	18.61	18.61	17.89	-1.53%	46
Nov 14, 2025	18.90	18.90	18.90	18.90	18.17	0.02%	5
Nov 13, 2025	18.89	18.89	18.89	18.89	18.17	-1.33%	5
Nov 12, 2025	19.15	19.15	19.15	19.15	18.41	0.36%	504
Nov 11, 2025	19.08	19.08	19.08	19.08	18.35	0.56%	5
Nov 10, 2025	18.97	18.97	18.97	18.97	18.24	0.92%	3
Nov 7, 2025	18.80	18.80	18.80	18.80	18.08	0.97%	15
Nov 6, 2025	18.62	18.62	18.62	18.62	17.90	-0.43%	3
Nov 5, 2025	18.70	18.70	18.70	18.70	17.98	1.66%	3
Nov 4, 2025	18.40	18.40	18.40	18.40	17.69	0.02%	4
Nov 3, 2025	18.39	18.39	18.39	18.39	17.69	0.47%	5
Oct 31, 2025	18.31	18.31	18.31	18.31	17.60	0.36%	87
Oct 30, 2025	18.31	18.31	18.24	18.24	17.54	-0.15%	117
Oct 29, 2025	18.40	18.40	18.27	18.27	17.57	-1.03%	1,553
Oct 28, 2025	18.46	18.46	18.46	18.46	17.75	-0.46%	104
Oct 27, 2025	18.55	18.55	18.55	18.55	17.83	0.32%	25
Oct 24, 2025	18.50	18.50	18.49	18.49	17.77	0.30%	353
Oct 23, 2025	18.43	18.43	18.43	18.43	17.72	0.74%	11
Oct 22, 2025	18.29	18.29	18.29	18.29	17.59	-0.25%	118
Oct 21, 2025	18.34	18.34	18.34	18.34	17.63	-0.64%	7
Oct 20, 2025	18.46	18.46	18.46	18.46	17.57	0.94%	20
Oct 17, 2025	18.24	18.29	18.24	18.29	17.41	0.53%	147
Oct 16, 2025	18.30	18.30	18.19	18.19	17.31	-0.67%	114
Oct 15, 2025	18.37	18.37	18.31	18.31	17.43	-0.22%	106
Oct 14, 2025	18.35	18.35	18.35	18.35	17.47	0.36%	6
Oct 13, 2025	18.29	18.29	18.29	18.29	17.41	1.20%	17