First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
20.75
+0.01 (0.05%)
At close: Nov 7, 2025, 4:00 PM EST
20.76
+0.01 (0.05%)
After-hours: Nov 7, 2025, 4:15 PM EST
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.67 | 20.76 | 20.49 | 20.75 | 20.75 | 0.05% | 116,549 |
| Nov 6, 2025 | 20.96 | 20.96 | 20.70 | 20.74 | 20.74 | -1.10% | 239,243 |
| Nov 5, 2025 | 20.87 | 21.02 | 20.82 | 20.97 | 20.97 | 0.53% | 128,945 |
| Nov 4, 2025 | 20.91 | 20.98 | 20.84 | 20.86 | 20.86 | -0.86% | 116,299 |
| Nov 3, 2025 | 21.02 | 21.04 | 20.94 | 21.04 | 21.04 | 0.33% | 80,166 |
| Oct 31, 2025 | 21.12 | 21.12 | 20.91 | 20.97 | 20.77 | 0.19% | 122,368 |
| Oct 30, 2025 | 20.98 | 21.03 | 20.92 | 20.93 | 20.73 | -0.66% | 188,834 |
| Oct 29, 2025 | 21.02 | 21.09 | 20.99 | 21.07 | 20.87 | 0.29% | 158,246 |
| Oct 28, 2025 | 21.07 | 21.07 | 20.99 | 21.01 | 20.81 | -0.19% | 151,156 |
| Oct 27, 2025 | 21.04 | 21.15 | 20.98 | 21.05 | 20.85 | 0.72% | 224,393 |
| Oct 24, 2025 | 20.90 | 20.93 | 20.88 | 20.90 | 20.70 | 0.63% | 105,630 |
| Oct 23, 2025 | 20.68 | 20.80 | 20.63 | 20.77 | 20.57 | 0.63% | 85,825 |
| Oct 22, 2025 | 20.74 | 20.74 | 20.49 | 20.64 | 20.44 | -0.67% | 119,303 |
| Oct 21, 2025 | 20.83 | 20.83 | 20.74 | 20.78 | 20.58 | -1.05% | 115,311 |
| Oct 20, 2025 | 20.90 | 21.02 | 20.89 | 21.00 | 20.59 | 0.77% | 75,692 |
| Oct 17, 2025 | 20.71 | 20.85 | 20.66 | 20.84 | 20.44 | 0.48% | 153,922 |
| Oct 16, 2025 | 20.88 | 20.92 | 20.66 | 20.74 | 20.34 | -0.58% | 252,618 |
| Oct 15, 2025 | 20.83 | 20.92 | 20.75 | 20.86 | 20.46 | 0.68% | 101,388 |
| Oct 14, 2025 | 20.64 | 20.79 | 20.51 | 20.72 | 20.32 | -0.05% | 202,796 |
| Oct 13, 2025 | 20.69 | 20.74 | 20.63 | 20.73 | 20.33 | 1.37% | 112,097 |
| Oct 10, 2025 | 20.88 | 20.88 | 20.44 | 20.45 | 20.06 | -1.97% | 186,587 |
| Oct 9, 2025 | 20.92 | 20.92 | 20.81 | 20.86 | 20.46 | -0.14% | 135,360 |
| Oct 8, 2025 | 20.78 | 20.89 | 20.72 | 20.89 | 20.49 | 0.82% | 336,126 |
| Oct 7, 2025 | 20.80 | 20.80 | 20.67 | 20.72 | 20.32 | - | 825,890 |
| Oct 6, 2025 | 20.77 | 20.79 | 20.69 | 20.72 | 20.32 | 0.63% | 97,942 |
| Oct 3, 2025 | 20.63 | 20.66 | 20.52 | 20.59 | 20.19 | -0.19% | 132,003 |
| Oct 2, 2025 | 20.68 | 20.68 | 20.56 | 20.63 | 20.23 | 0.15% | 110,865 |
| Oct 1, 2025 | 20.56 | 20.61 | 20.49 | 20.60 | 20.20 | - | 167,451 |
| Sep 30, 2025 | 20.55 | 20.61 | 20.48 | 20.60 | 20.20 | 0.34% | 159,177 |
| Sep 29, 2025 | 20.54 | 20.55 | 20.49 | 20.53 | 20.13 | 0.29% | 158,769 |
| Sep 26, 2025 | 20.47 | 20.47 | 20.37 | 20.47 | 20.07 | 0.24% | 98,153 |
| Sep 25, 2025 | 20.46 | 20.46 | 20.29 | 20.42 | 20.03 | -1.21% | 241,678 |
| Sep 24, 2025 | 20.77 | 20.77 | 20.61 | 20.67 | 20.08 | -0.19% | 139,987 |
| Sep 23, 2025 | 20.82 | 20.82 | 20.67 | 20.71 | 20.12 | -0.38% | 80,340 |
| Sep 22, 2025 | 20.74 | 20.79 | 20.73 | 20.79 | 20.20 | 0.34% | 157,664 |
| Sep 19, 2025 | 20.63 | 20.74 | 20.63 | 20.72 | 20.13 | 0.34% | 108,442 |
| Sep 18, 2025 | 20.63 | 20.67 | 20.59 | 20.65 | 20.06 | 0.19% | 200,410 |
| Sep 17, 2025 | 20.64 | 20.66 | 20.47 | 20.61 | 20.02 | 0.10% | 171,187 |
| Sep 16, 2025 | 20.62 | 20.62 | 20.55 | 20.59 | 20.00 | 0.05% | 109,871 |
| Sep 15, 2025 | 20.57 | 20.60 | 20.52 | 20.58 | 19.99 | 0.39% | 108,578 |
| Sep 12, 2025 | 20.48 | 20.51 | 20.47 | 20.50 | 19.91 | 0.15% | 179,634 |
| Sep 11, 2025 | 20.44 | 20.48 | 20.39 | 20.47 | 19.89 | 0.44% | 132,342 |
| Sep 10, 2025 | 20.44 | 20.44 | 20.34 | 20.38 | 19.80 | 0.25% | 292,983 |
| Sep 9, 2025 | 20.31 | 20.33 | 20.22 | 20.33 | 19.75 | 0.44% | 652,093 |
| Sep 8, 2025 | 20.29 | 20.29 | 20.20 | 20.24 | 19.66 | 0.25% | 1,771,354 |
| Sep 5, 2025 | 20.33 | 20.33 | 20.07 | 20.19 | 19.61 | -0.10% | 112,063 |
| Sep 4, 2025 | 20.11 | 20.21 | 20.07 | 20.21 | 19.63 | 0.70% | 161,086 |
| Sep 3, 2025 | 20.03 | 20.11 | 19.99 | 20.07 | 19.50 | 0.65% | 105,989 |
| Sep 2, 2025 | 19.84 | 19.94 | 19.75 | 19.94 | 19.37 | -0.45% | 146,489 |
| Aug 29, 2025 | 20.14 | 20.14 | 19.98 | 20.03 | 19.46 | -0.69% | 158,311 |