First Trust Small Cap BuyWrite Income ETF (FTKI)

NYSEARCA: FTKI · Real-Time Price · USD

19.61

-0.08 (-0.41%)

At close: Apr 28, 2026, 4:00 PM EDT

19.61

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.64	19.72	19.64	19.69	19.69	0.25%	1,173
Apr 24, 2026	19.58	19.66	19.58	19.64	19.64	0.40%	8,013
Apr 23, 2026	19.59	19.60	19.53	19.56	19.56	-0.96%	27,328
Apr 22, 2026	19.77	20.13	19.70	19.75	19.75	0.32%	42,321
Apr 21, 2026	20.27	20.69	19.63	19.69	19.68	-1.27%	29,816
Apr 20, 2026	19.95	19.95	19.88	19.94	19.75	0.26%	15,201
Apr 17, 2026	19.88	19.91	19.84	19.89	19.70	0.37%	15,538
Apr 16, 2026	19.90	19.90	19.78	19.82	19.62	0.42%	13,583
Apr 15, 2026	19.80	19.80	19.73	19.73	19.54	0.20%	1,957
Apr 14, 2026	19.65	19.80	19.65	19.69	19.50	-0.42%	19,296
Apr 13, 2026	19.71	19.80	19.70	19.78	19.58	0.75%	11,746
Apr 10, 2026	19.66	19.67	19.63	19.63	19.44	-0.50%	781
Apr 9, 2026	19.73	19.77	19.73	19.73	19.54	-0.31%	1,665
Apr 8, 2026	19.86	19.86	19.79	19.79	19.60	0.76%	849
Apr 7, 2026	19.68	19.71	19.64	19.64	19.45	-0.31%	12,961
Apr 6, 2026	19.58	19.70	19.58	19.70	19.51	0.52%	1,423
Apr 2, 2026	19.42	19.60	19.42	19.60	19.41	0.47%	221
Apr 1, 2026	19.73	19.73	19.45	19.51	19.32	0.76%	1,609
Mar 31, 2026	19.20	19.40	19.20	19.36	19.17	1.50%	889
Mar 30, 2026	19.15	19.15	19.07	19.07	18.89	-0.24%	314
Mar 27, 2026	19.16	19.22	19.12	19.12	18.93	-0.05%	3,245
Mar 26, 2026	19.24	19.31	19.13	19.13	18.94	-1.63%	1,595
Mar 25, 2026	19.45	19.47	19.34	19.45	19.07	-	680
Mar 24, 2026	19.34	19.49	19.34	19.45	19.07	-0.02%	1,697
Mar 23, 2026	19.64	19.64	19.45	19.45	19.07	1.14%	4,285
Mar 20, 2026	19.35	19.36	19.23	19.23	18.86	-1.18%	2,851
Mar 19, 2026	19.35	19.46	19.35	19.46	19.08	-0.08%	163
Mar 18, 2026	19.56	19.63	19.47	19.47	19.10	-0.66%	1,757
Mar 17, 2026	19.71	19.71	19.60	19.60	19.22	0.33%	962
Mar 16, 2026	19.56	19.56	19.53	19.54	19.16	1.06%	1,341
Mar 13, 2026	19.57	19.57	19.33	19.33	18.96	-0.25%	233
Mar 12, 2026	19.55	19.55	19.38	19.38	19.01	-1.73%	1,630
Mar 11, 2026	19.60	19.72	19.60	19.72	19.34	-	2,398
Mar 10, 2026	19.82	19.95	19.72	19.72	19.34	-0.12%	3,810
Mar 9, 2026	19.24	19.75	19.20	19.75	19.37	1.55%	1,970
Mar 6, 2026	19.42	19.53	19.07	19.45	19.07	-2.28%	43,206
Mar 5, 2026	19.88	19.92	19.79	19.90	19.52	-1.38%	21,379
Mar 4, 2026	20.16	20.18	20.16	20.18	19.79	0.73%	1,352
Mar 3, 2026	20.00	20.12	19.69	20.03	19.64	-1.63%	53,448
Mar 2, 2026	20.11	20.38	20.11	20.36	19.97	0.65%	44,708
Feb 27, 2026	20.22	20.23	20.22	20.23	19.84	-0.42%	302
Feb 26, 2026	20.32	20.32	20.32	20.32	19.92	0.29%	162
Feb 25, 2026	20.20	20.26	20.20	20.26	19.87	0.96%	162
Feb 24, 2026	19.99	20.07	19.99	20.07	19.68	0.96%	1,123
Feb 23, 2026	20.64	20.64	19.86	19.88	19.49	-1.12%	923
Feb 20, 2026	20.07	20.10	20.05	20.10	19.71	-0.21%	5,936
Feb 19, 2026	20.13	20.14	20.12	20.14	19.57	-0.03%	1,059
Feb 18, 2026	20.20	20.21	20.15	20.15	19.58	0.35%	10,037
Feb 17, 2026	18.40	20.08	18.12	20.08	19.51	0.30%	7,880
Feb 13, 2026	20.07	20.08	20.02	20.02	19.45	0.54%	1,092,279
Feb 12, 2026	19.98	20.01	19.91	19.91	19.34	-0.53%	1,719
Feb 11, 2026	20.02	20.02	20.02	20.02	19.45	0.61%	42
Feb 10, 2026	19.89	19.89	19.89	19.89	19.33	-0.12%	367
Feb 9, 2026	19.92	19.92	19.92	19.92	19.35	0.46%	21
Feb 6, 2026	19.72	19.83	19.72	19.83	19.26	2.06%	128
Feb 5, 2026	19.43	19.43	19.43	19.43	18.87	0.12%	32
Feb 4, 2026	19.42	19.42	19.40	19.40	18.85	-0.41%	853
Feb 3, 2026	19.50	19.50	19.48	19.48	18.93	0.16%	260
Feb 2, 2026	19.44	19.45	19.42	19.45	18.90	1.12%	747
Jan 30, 2026	19.19	19.23	19.19	19.23	18.69	-0.61%	276
Jan 29, 2026	19.35	19.35	19.35	19.35	18.80	0.18%	34
Jan 28, 2026	19.32	19.32	19.32	19.32	18.77	0.31%	18
Jan 27, 2026	19.26	19.26	19.26	19.26	18.71	0.16%	30
Jan 26, 2026	19.24	19.24	19.23	19.23	18.68	0.49%	561
Jan 23, 2026	19.17	19.18	19.13	19.13	18.59	-0.17%	2,966
Jan 22, 2026	19.20	19.20	19.15	19.17	18.62	0.02%	2,891
Jan 21, 2026	19.09	19.20	19.08	19.16	18.62	0.15%	10,331
Jan 20, 2026	19.16	19.16	19.13	19.13	18.41	0.02%	646
Jan 16, 2026	19.14	19.16	19.13	19.13	18.40	-0.42%	367
Jan 15, 2026	19.24	19.24	19.21	19.21	18.48	0.58%	172
Jan 14, 2026	19.22	19.22	19.10	19.10	18.37	-0.64%	526
Jan 13, 2026	19.25	19.26	19.22	19.22	18.49	-0.24%	1,066
Jan 12, 2026	19.29	19.29	19.27	19.27	18.54	-0.09%	1,344
Jan 9, 2026	19.32	19.32	19.25	19.29	18.56	0.13%	1,068
Jan 8, 2026	19.26	19.27	19.26	19.26	18.53	-0.72%	1,017
Jan 7, 2026	19.36	19.41	19.35	19.40	18.67	0.06%	15,831
Jan 6, 2026	19.27	19.41	19.27	19.39	18.65	0.83%	33,136
Jan 5, 2026	19.23	19.23	19.23	19.23	18.50	1.20%	29
Jan 2, 2026	19.00	19.00	19.00	19.00	18.28	0.75%	4
Dec 31, 2025	18.86	18.86	18.86	18.86	18.15	-0.76%	60
Dec 30, 2025	19.01	19.01	19.01	19.01	18.29	-0.25%	19
Dec 29, 2025	19.05	19.05	19.05	19.05	18.33	-0.46%	3
Dec 26, 2025	19.13	19.16	19.12	19.14	18.42	0.08%	1,375
Dec 24, 2025	19.14	19.14	19.13	19.13	18.40	0.19%	203
Dec 23, 2025	19.09	19.09	19.09	19.09	18.37	-0.03%	3
Dec 22, 2025	19.12	19.12	19.08	19.10	18.37	0.47%	484
Dec 19, 2025	19.01	19.01	19.01	19.01	18.28	0.83%	111
Dec 18, 2025	18.85	18.85	18.85	18.85	18.13	0.67%	17
Dec 17, 2025	18.81	18.81	18.72	18.72	18.01	-0.75%	503
Dec 16, 2025	18.85	18.87	18.85	18.87	18.15	-0.32%	2,632
Dec 15, 2025	18.93	18.93	18.93	18.93	18.21	0.07%	3
Dec 12, 2025	18.91	18.91	18.91	18.91	18.19	-1.35%	4
Dec 11, 2025	19.17	19.19	19.17	19.17	18.26	0.40%	3,141
Dec 10, 2025	19.10	19.10	19.10	19.10	18.19	0.33%	5
Dec 9, 2025	19.03	19.03	19.03	19.03	18.13	0.36%	3
Dec 8, 2025	18.97	18.97	18.97	18.97	18.07	-	4
Dec 5, 2025	18.97	18.97	18.97	18.97	18.07	-0.28%	3
Dec 4, 2025	19.02	19.02	19.02	19.02	18.12	0.22%	21
Dec 3, 2025	18.98	18.98	18.98	18.98	18.08	-0.39%	4
Dec 2, 2025	19.05	19.05	19.05	19.05	18.15	0.12%	111