First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
19.01
+0.29 (1.52%)
Mar 14, 2025, 10:51 AM EDT - Market open
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 19.04 | 19.04 | 18.63 | 18.72 | 18.72 | -1.73% | 141,840 |
| Mar 12, 2025 | 19.15 | 19.20 | 18.89 | 19.05 | 19.05 | 1.01% | 142,302 |
| Mar 11, 2025 | 18.88 | 19.09 | 18.67 | 18.86 | 18.86 | -0.26% | 228,627 |
| Mar 10, 2025 | 19.33 | 19.33 | 18.73 | 18.91 | 18.91 | -3.67% | 209,498 |
| Mar 7, 2025 | 19.45 | 19.63 | 19.17 | 19.63 | 19.63 | 0.77% | 151,860 |
| Mar 6, 2025 | 19.74 | 19.83 | 19.39 | 19.48 | 19.48 | -2.70% | 195,712 |
| Mar 5, 2025 | 19.85 | 20.05 | 19.63 | 20.02 | 20.02 | 1.32% | 111,482 |
| Mar 4, 2025 | 19.76 | 20.05 | 19.48 | 19.76 | 19.76 | -0.75% | 218,990 |
| Mar 3, 2025 | 20.36 | 20.45 | 19.81 | 19.91 | 19.91 | -2.16% | 273,363 |
| Feb 28, 2025 | 20.03 | 20.35 | 19.92 | 20.35 | 20.35 | 1.50% | 173,504 |
| Feb 27, 2025 | 20.62 | 20.62 | 20.04 | 20.05 | 20.05 | -2.20% | 243,117 |
| Feb 26, 2025 | 20.55 | 20.67 | 20.41 | 20.50 | 20.50 | 0.24% | 129,221 |
| Feb 25, 2025 | 20.59 | 20.59 | 20.28 | 20.45 | 20.45 | -0.63% | 208,614 |
| Feb 24, 2025 | 20.79 | 20.79 | 20.55 | 20.58 | 20.58 | -0.58% | 195,406 |
| Feb 21, 2025 | 21.05 | 21.05 | 20.66 | 20.70 | 20.70 | -2.54% | 191,620 |
| Feb 20, 2025 | 21.32 | 21.32 | 21.10 | 21.24 | 21.03 | -0.38% | 201,294 |
| Feb 19, 2025 | 21.28 | 21.33 | 21.23 | 21.32 | 21.11 | 0.14% | 156,752 |
| Feb 18, 2025 | 21.36 | 21.36 | 21.22 | 21.29 | 21.08 | -0.14% | 242,893 |
| Feb 14, 2025 | 21.28 | 21.33 | 21.27 | 21.32 | 21.11 | 0.19% | 150,630 |
| Feb 13, 2025 | 21.17 | 21.31 | 21.15 | 21.28 | 21.07 | 0.95% | 226,165 |
| Feb 12, 2025 | 20.97 | 21.18 | 20.93 | 21.08 | 20.87 | - | 178,491 |
| Feb 11, 2025 | 21.07 | 21.09 | 21.01 | 21.08 | 20.87 | -0.19% | 121,210 |
| Feb 10, 2025 | 21.13 | 21.15 | 21.07 | 21.12 | 20.91 | 0.43% | 167,539 |
| Feb 7, 2025 | 21.19 | 21.23 | 20.97 | 21.03 | 20.82 | -0.66% | 145,964 |
| Feb 6, 2025 | 21.13 | 21.17 | 21.04 | 21.17 | 20.96 | 0.19% | 176,945 |
| Feb 5, 2025 | 21.04 | 21.13 | 21.00 | 21.13 | 20.92 | 0.43% | 143,452 |
| Feb 4, 2025 | 20.92 | 21.05 | 20.92 | 21.04 | 20.83 | 0.62% | 203,019 |
| Feb 3, 2025 | 21.23 | 21.23 | 20.69 | 20.91 | 20.70 | -0.67% | 234,796 |
| Jan 31, 2025 | 21.21 | 21.25 | 20.99 | 21.05 | 20.84 | -0.33% | 240,773 |
| Jan 30, 2025 | 21.11 | 21.17 | 21.00 | 21.12 | 20.91 | 0.62% | 226,558 |
| Jan 29, 2025 | 21.05 | 21.05 | 20.87 | 20.99 | 20.78 | -0.24% | 254,640 |
| Jan 28, 2025 | 20.93 | 21.08 | 20.78 | 21.04 | 20.83 | 1.25% | 687,690 |
| Jan 27, 2025 | 20.90 | 21.13 | 20.62 | 20.78 | 20.57 | -2.12% | 1,610,885 |
| Jan 24, 2025 | 21.25 | 21.31 | 21.19 | 21.23 | 21.02 | -0.09% | 496,605 |
| Jan 23, 2025 | 21.18 | 21.25 | 21.10 | 21.25 | 21.04 | 0.33% | 350,150 |
| Jan 22, 2025 | 21.21 | 21.24 | 21.16 | 21.18 | 20.97 | -0.38% | 185,740 |
| Jan 21, 2025 | 21.19 | 21.26 | 21.10 | 21.26 | 20.85 | 0.71% | 161,650 |
| Jan 17, 2025 | 21.14 | 21.18 | 21.07 | 21.11 | 20.70 | 0.81% | 124,998 |
| Jan 16, 2025 | 21.06 | 21.06 | 20.94 | 20.94 | 20.53 | -0.33% | 105,941 |
| Jan 15, 2025 | 20.94 | 21.03 | 20.90 | 21.01 | 20.60 | 1.69% | 105,236 |
| Jan 14, 2025 | 20.75 | 20.80 | 20.56 | 20.66 | 20.26 | -0.05% | 160,781 |
| Jan 13, 2025 | 20.58 | 20.68 | 20.44 | 20.67 | 20.27 | -0.10% | 135,145 |
| Jan 10, 2025 | 20.87 | 20.87 | 20.54 | 20.69 | 20.29 | -1.29% | 134,057 |
| Jan 8, 2025 | 20.94 | 20.99 | 20.81 | 20.96 | 20.55 | 0.24% | 119,659 |
| Jan 7, 2025 | 21.25 | 21.25 | 20.83 | 20.91 | 20.50 | -1.32% | 191,331 |
| Jan 6, 2025 | 21.21 | 21.26 | 21.11 | 21.19 | 20.78 | 0.67% | 182,420 |
| Jan 3, 2025 | 20.90 | 21.06 | 20.88 | 21.05 | 20.64 | 1.20% | 62,748 |
| Jan 2, 2025 | 21.08 | 21.08 | 20.65 | 20.80 | 20.40 | -0.10% | 133,036 |
| Dec 31, 2024 | 21.01 | 21.02 | 20.81 | 20.82 | 20.41 | -0.81% | 61,888 |
| Dec 30, 2024 | 20.94 | 21.03 | 20.79 | 20.99 | 20.58 | -0.62% | 246,663 |