First Trust Small Cap Buy... (FTKI)
18.13
-0.23 (-1.25%)
At close: Apr 14, 2025, 3:53 PM
18.08
-0.25%
Pre-market: Apr 10, 2025, 10:56 AM EDT
First Trust Small Cap BuyWrite Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.64 | 17.64 | 17.64 | 17.64 | -3.92% | 101 |
| Apr 9, 2025 | 17.75 | 17.75 | 18.36 | 18.36 | 17.75 | 17.75 | 18.36 | 18.36 | 8.45% | 105 |
| Apr 8, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.59% | 24 |
| Apr 7, 2025 | 17.79 | 17.79 | 17.89 | 17.89 | 17.38 | 17.38 | 17.38 | 17.38 | -1.14% | 403 |
| Apr 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -4.40% | 4 |
| Apr 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.39 | 18.39 | 18.39 | 18.39 | -5.55% | 147 |
| Apr 2, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.30% | 0 |
| Apr 1, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.21% | 35 |
| Mar 31, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.05% | 1 |
| Mar 28, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.24% | 53 |
| Mar 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.21% | 1 |
| Mar 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.56% | 0 |
| Mar 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25% | 27 |
| Mar 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.82% | 25 |
| Mar 21, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.41% | 0 |
| Mar 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.46% | 2 |
| Mar 19, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.41% | 1 |
| Mar 18, 2025 | 19.12 | 19.12 | 19.16 | 19.16 | 19.12 | 19.12 | 19.16 | 19.16 | -0.47% | 5,200 |
| Mar 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.26% | 5 |
| Mar 14, 2025 | 18.92 | 18.92 | 19.01 | 19.01 | 18.92 | 18.92 | 19.01 | 19.01 | 2.15% | 109 |
| Mar 13, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.43% | 16 |
| Mar 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.26% | 1 |
| Mar 11, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.16% | 53 |
| Mar 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.22% | 46 |
| Mar 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.78% | 10 |
| Mar 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.13% | 6 |
| Mar 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.78% | 9 |
| Mar 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.31 | 19.31 | 19.31 | 19.31 | -0.92% | 115 |
| Mar 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.49 | 19.49 | 19.49 | 19.49 | -2.35% | 1,183 |
| Feb 28, 2025 | 19.86 | 19.86 | 19.96 | 19.96 | 19.86 | 19.86 | 19.96 | 19.96 | 0.76% | 1,845 |
| Feb 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | n/a | 0 |