First Trust Small Cap BuyWrite Income ETF (FTKI)
NYSEARCA: FTKI · Real-Time Price · USD
18.87
-0.05 (-0.26%)
At close: Aug 14, 2025, 4:00 PM
18.87
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
FTKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.88 | 18.92 | 18.88 | 18.92 | 18.92 | 0.97% | 400 |
| Aug 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.78% | 1 |
| Aug 11, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.50% | 203 |
| Aug 8, 2025 | 18.61 | 18.61 | 18.50 | 18.50 | 18.50 | 0.69% | 216 |
| Aug 7, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.61% | 11 |
| Aug 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.02% | 2,202 |
| Aug 5, 2025 | 18.48 | 18.49 | 18.31 | 18.49 | 18.49 | 0.13% | 11,813 |
| Aug 4, 2025 | 18.49 | 18.64 | 18.47 | 18.47 | 18.47 | 0.95% | 14,925 |
| Aug 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.89% | 5 |
| Jul 31, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.57% | 6 |
| Jul 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.45% | 3 |
| Jul 29, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.26% | 57 |
| Jul 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.25% | 62 |
| Jul 25, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.32% | 6 |
| Jul 24, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.49% | 6 |
| Jul 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.25% | 16 |
| Jul 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.36% | 535 |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -0.21% | 535 |
| Jul 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.55 | -0.11% | 988 |
| Jul 17, 2025 | 18.74 | 18.76 | 18.74 | 18.76 | 18.57 | 0.58% | 2,487 |
| Jul 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.46 | 0.02% | 3 |
| Jul 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.46 | -0.17% | 10 |
| Jul 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.49 | 0.27% | 20 |
| Jul 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.44 | 0.05% | 26 |
| Jul 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.43 | 0.01% | 2 |
| Jul 9, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.43 | -0.25% | 18 |
| Jul 8, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.48 | -0.13% | 13 |
| Jul 7, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.50 | 0.01% | 10 |
| Jul 3, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.50 | 0.17% | 55 |
| Jul 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.47 | -0.50% | 14 |
| Jul 1, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.56 | -0.12% | 1 |
| Jun 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.58 | 0.30% | 1 |
| Jun 27, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.53 | 0.02% | 84 |
| Jun 26, 2025 | 18.70 | 18.71 | 18.70 | 18.71 | 18.52 | -0.54% | 105 |
| Jun 25, 2025 | 18.84 | 18.84 | 18.81 | 18.81 | 18.44 | -0.43% | 101 |
| Jun 24, 2025 | 18.91 | 18.91 | 18.89 | 18.89 | 18.52 | 0.15% | 111 |
| Jun 23, 2025 | 18.80 | 18.86 | 18.77 | 18.86 | 18.49 | 0.74% | 506 |
| Jun 20, 2025 | 18.78 | 18.78 | 18.73 | 18.73 | 18.35 | 0.27% | 371 |
| Jun 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.30 | 0.50% | 22 |
| Jun 17, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.21 | -0.13% | 1 |
| Jun 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.24 | 0.32% | 11 |
| Jun 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.18 | -0.70% | - |
| Jun 12, 2025 | 18.64 | 18.68 | 18.64 | 18.68 | 18.31 | 0.40% | 206 |
| Jun 11, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.23 | -0.16% | 4,000 |
| Jun 10, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.26 | 0.07% | 1 |
| Jun 9, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.25 | -0.37% | 7 |
| Jun 6, 2025 | 18.69 | 18.69 | 18.67 | 18.69 | 18.32 | 0.46% | 3,072 |
| Jun 5, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.24 | 0.22% | 1 |
| Jun 4, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.19 | -0.31% | 1 |
| Jun 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.25 | 0.23% | 1 |