First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
20.38
+0.05 (0.25%)
Sep 10, 2025, 1:58 PM - Market open
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.44 | 20.44 | 20.38 | 20.40 | - | 0.35% | 210,802 |
| Sep 9, 2025 | 20.31 | 20.33 | 20.22 | 20.33 | 20.33 | 0.44% | 652,093 |
| Sep 8, 2025 | 20.29 | 20.29 | 20.20 | 20.24 | 20.24 | 0.25% | 1,771,354 |
| Sep 5, 2025 | 20.33 | 20.33 | 20.07 | 20.19 | 20.19 | -0.10% | 112,063 |
| Sep 4, 2025 | 20.11 | 20.21 | 20.07 | 20.21 | 20.21 | 0.70% | 161,086 |
| Sep 3, 2025 | 20.03 | 20.11 | 19.99 | 20.07 | 20.07 | 0.65% | 105,989 |
| Sep 2, 2025 | 19.84 | 19.94 | 19.75 | 19.94 | 19.94 | -0.45% | 146,489 |
| Aug 29, 2025 | 20.14 | 20.14 | 19.98 | 20.03 | 20.03 | -0.69% | 158,311 |
| Aug 28, 2025 | 20.13 | 20.18 | 20.07 | 20.17 | 20.17 | 0.40% | 240,957 |
| Aug 27, 2025 | 20.08 | 20.11 | 20.05 | 20.09 | 20.09 | 0.05% | 91,693 |
| Aug 26, 2025 | 19.97 | 20.09 | 19.97 | 20.08 | 20.08 | 0.40% | 103,044 |
| Aug 25, 2025 | 20.02 | 20.07 | 19.99 | 20.00 | 20.00 | -0.25% | 213,097 |
| Aug 22, 2025 | 19.83 | 20.08 | 19.78 | 20.05 | 20.05 | 1.31% | 123,889 |
| Aug 21, 2025 | 19.83 | 19.86 | 19.73 | 19.79 | 19.79 | -1.25% | 112,211 |
| Aug 20, 2025 | 20.08 | 20.08 | 19.83 | 20.04 | 19.84 | -0.30% | 161,086 |
| Aug 19, 2025 | 20.30 | 20.30 | 20.07 | 20.10 | 19.90 | -1.03% | 144,584 |
| Aug 18, 2025 | 20.29 | 20.32 | 20.25 | 20.31 | 20.11 | 0.15% | 205,145 |
| Aug 15, 2025 | 20.37 | 20.37 | 20.26 | 20.28 | 20.08 | -0.25% | 93,816 |
| Aug 14, 2025 | 20.30 | 20.35 | 20.26 | 20.33 | 20.13 | -0.10% | 157,005 |
| Aug 13, 2025 | 20.38 | 20.39 | 20.29 | 20.35 | 20.15 | 0.20% | 105,816 |
| Aug 12, 2025 | 20.26 | 20.32 | 20.19 | 20.31 | 20.11 | 0.67% | 307,568 |
| Aug 11, 2025 | 20.22 | 20.25 | 20.17 | 20.17 | 19.98 | -0.23% | 139,973 |
| Aug 8, 2025 | 20.15 | 20.24 | 20.15 | 20.22 | 20.02 | 0.55% | 141,967 |
| Aug 7, 2025 | 20.07 | 20.17 | 20.01 | 20.11 | 19.91 | 0.65% | 154,360 |
| Aug 6, 2025 | 19.92 | 19.98 | 19.86 | 19.98 | 19.79 | 0.40% | 153,767 |
| Aug 5, 2025 | 20.04 | 20.04 | 19.87 | 19.90 | 19.71 | -0.35% | 115,281 |
| Aug 4, 2025 | 19.81 | 19.97 | 19.81 | 19.97 | 19.78 | 1.47% | 136,232 |
| Aug 1, 2025 | 19.78 | 19.78 | 19.55 | 19.68 | 19.49 | -1.01% | 150,544 |
| Jul 31, 2025 | 19.99 | 20.01 | 19.84 | 19.88 | 19.69 | 0.15% | 156,564 |
| Jul 30, 2025 | 19.85 | 19.87 | 19.77 | 19.85 | 19.66 | 0.15% | 143,318 |
| Jul 29, 2025 | 19.88 | 19.88 | 19.80 | 19.82 | 19.63 | 0.10% | 147,918 |
| Jul 28, 2025 | 19.83 | 19.83 | 19.76 | 19.80 | 19.61 | 0.15% | 268,390 |
| Jul 25, 2025 | 19.75 | 19.79 | 19.73 | 19.77 | 19.58 | 0.46% | 169,330 |
| Jul 24, 2025 | 19.70 | 19.71 | 19.66 | 19.68 | 19.49 | 0.15% | 178,094 |
| Jul 23, 2025 | 19.58 | 19.65 | 19.56 | 19.65 | 19.46 | 0.56% | 292,954 |
| Jul 22, 2025 | 19.61 | 19.61 | 19.44 | 19.54 | 19.35 | -1.21% | 346,752 |
| Jul 21, 2025 | 19.83 | 19.84 | 19.77 | 19.78 | 19.39 | - | 986,906 |
| Jul 18, 2025 | 19.84 | 19.84 | 19.75 | 19.78 | 19.39 | - | 144,887 |
| Jul 17, 2025 | 19.68 | 19.79 | 19.68 | 19.78 | 19.39 | 0.36% | 212,302 |
| Jul 16, 2025 | 19.70 | 19.71 | 19.60 | 19.71 | 19.33 | 0.36% | 205,505 |
| Jul 15, 2025 | 19.71 | 19.71 | 19.63 | 19.64 | 19.26 | -0.10% | 192,640 |
| Jul 14, 2025 | 19.63 | 19.67 | 19.59 | 19.66 | 19.28 | 0.25% | 159,992 |
| Jul 11, 2025 | 19.62 | 19.63 | 19.59 | 19.61 | 19.23 | -0.25% | 141,767 |
| Jul 10, 2025 | 19.66 | 19.67 | 19.59 | 19.66 | 19.28 | 0.20% | 167,343 |
| Jul 9, 2025 | 19.58 | 19.62 | 19.55 | 19.62 | 19.24 | 0.36% | 268,877 |
| Jul 8, 2025 | 19.60 | 19.60 | 19.52 | 19.55 | 19.17 | 0.15% | 455,441 |
| Jul 7, 2025 | 19.58 | 19.60 | 19.47 | 19.52 | 19.14 | -0.51% | 1,030,951 |
| Jul 3, 2025 | 19.61 | 19.62 | 19.58 | 19.62 | 19.24 | 0.26% | 81,126 |
| Jul 2, 2025 | 19.49 | 19.57 | 19.49 | 19.57 | 19.19 | 0.36% | 129,251 |
| Jul 1, 2025 | 19.53 | 19.53 | 19.45 | 19.50 | 19.12 | -0.31% | 229,237 |