MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTKI — First Trust Small Cap BuyWrite Income ETF
NYSE ArcaFirst Trust Small Cap BuyWrite Income ETF
$19.41
+0.13(+0.69%)
- O
- 19.44
- H
- 19.45
- L
- 19.41
- V
- 1.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.41
Period Return+8.62%
Period High$21.63
Period Low$17.83
Avg Daily Volume6.5K
Total Trading Days365
FTKI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.44 | $19.45 | $19.41 | $19.41 | +$0.13 | +0.69% | 1,740 | $19.43 | $19.41 $19.45 |
| Oct 1, 2026 | $19.07 | $19.29 | $19.07 | $19.27 | +$0.17 | +0.91% | 7,687 | $19.14 | $19.07 $19.29 |
| Sep 30, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | $-0.06 | -0.33% | 86 | $19.19 | $19.10 $19.10 |
| Sep 29, 2026 | $19.20 | $19.20 | $19.05 | $19.16 | $-0.03 | -0.13% | 3,851 | $19.10 | $19.05 $19.20 |
| Sep 28, 2026 | $19.18 | $19.19 | $19.18 | $19.19 | $-0.14 | -0.71% | 292 | $19.18 | $19.18 $19.19 |
| Sep 25, 2026 | $19.33 | $19.33 | $19.33 | $19.33 | +$0.05 | +0.27% | 114 | $19.29 | $19.33 $19.33 |
| Sep 24, 2026 | $19.25 | $19.29 | $19.25 | $19.27 | $-0.22 | -1.14% | 7,523 | $19.28 | $19.25 $19.29 |
| Sep 23, 2026 | $19.57 | $19.57 | $19.50 | $19.50 | $-0.23 | -1.18% | 10,201 | $19.54 | $19.50 $19.57 |
| Sep 22, 2026 | $19.78 | $19.78 | $19.72 | $19.73 | $-0.05 | -0.24% | 2,780 | $19.74 | $19.72 $19.78 |
| Sep 21, 2026 | $19.75 | $19.80 | $19.75 | $19.78 | +$0.06 | +0.32% | 1,643 | $19.80 | $19.75 $19.80 |
| Sep 18, 2026 | $19.77 | $19.77 | $19.67 | $19.72 | $-0.10 | -0.52% | 10,414 | $19.70 | $19.67 $19.77 |
| Sep 17, 2026 | $19.84 | $19.85 | $19.82 | $19.82 | +$0.13 | +0.67% | 3,473 | $19.84 | $19.82 $19.85 |
| Sep 16, 2026 | $19.77 | $19.82 | $19.60 | $19.69 | +$0.03 | +0.17% | 755 | $19.72 | $19.60 $19.82 |
| Sep 15, 2026 | $19.77 | $19.77 | $19.65 | $19.65 | $-0.15 | -0.77% | 2,961 | $19.75 | $19.65 $19.77 |
| Sep 14, 2026 | $19.61 | $19.86 | $19.61 | $19.80 | $-0.01 | -0.05% | 1,147 | $19.72 | $19.61 $19.86 |
| Sep 11, 2026 | $19.85 | $19.85 | $19.80 | $19.82 | +$0.14 | +0.73% | 9,657 | $19.82 | $19.80 $19.85 |
| Sep 10, 2026 | $19.68 | $19.74 | $19.65 | $19.67 | $-0.13 | -0.68% | 26,211 | $19.69 | $19.65 $19.74 |
| Sep 9, 2026 | $19.85 | $19.87 | $19.78 | $19.81 | $-0.11 | -0.55% | 10,263 | $19.83 | $19.78 $19.87 |
| Sep 8, 2026 | $19.95 | $20.01 | $19.35 | $19.92 | $-0.22 | -1.10% | 18,511 | $19.92 | $19.35 $20.01 |
| Sep 4, 2026 | $20.16 | $20.16 | $20.13 | $20.14 | $-0.10 | -0.49% | 5,013 | $20.11 | $20.13 $20.16 |
| Sep 3, 2026 | $20.18 | $20.24 | $20.17 | $20.24 | +$0.13 | +0.66% | 9,985 | $20.21 | $20.17 $20.24 |
| Sep 2, 2026 | $20.08 | $20.10 | $20.06 | $20.10 | +$0.13 | +0.65% | 1,533 | $20.06 | $20.06 $20.10 |
| Sep 1, 2026 | $20.10 | $20.15 | $19.97 | $19.97 | $-0.23 | -1.16% | 7,795 | $20.05 | $19.97 $20.15 |
| Aug 31, 2026 | $20.20 | $20.21 | $20.16 | $20.21 | $-0.06 | -0.32% | 773 | $20.19 | $20.16 $20.21 |
| Aug 28, 2026 | $20.40 | $20.40 | $20.27 | $20.27 | $-0.11 | -0.55% | 4,422 | $20.33 | $20.27 $20.40 |
| Aug 27, 2026 | $20.29 | $20.39 | $20.28 | $20.39 | +$0.16 | +0.78% | 10,229 | $20.34 | $20.28 $20.39 |
| Aug 26, 2026 | $20.16 | $20.28 | $20.16 | $20.23 | +$0.08 | +0.40% | 2,300 | $20.25 | $20.16 $20.28 |
| Aug 25, 2026 | $20.14 | $20.15 | $20.11 | $20.15 | $-0.06 | -0.30% | 6,271 | $20.14 | $20.11 $20.15 |
| Aug 24, 2026 | $20.16 | $20.21 | $20.16 | $20.21 | +$0.11 | +0.52% | 1,692 | $20.17 | $20.16 $20.21 |
| Aug 21, 2026 | $20.07 | $20.12 | $20.07 | $20.10 | $-0.03 | -0.14% | 7,691 | $20.07 | $20.07 $20.12 |