First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
20.72
0.00 (0.00%)
Oct 6, 2025, 8:00 PM EDT - Market open
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.80 | 20.80 | 20.67 | 20.72 | 20.72 | - | 825,890 |
| Oct 6, 2025 | 20.77 | 20.79 | 20.69 | 20.72 | 20.72 | 0.63% | 97,942 |
| Oct 3, 2025 | 20.63 | 20.66 | 20.52 | 20.59 | 20.59 | -0.19% | 132,003 |
| Oct 2, 2025 | 20.68 | 20.68 | 20.56 | 20.63 | 20.63 | 0.15% | 110,865 |
| Oct 1, 2025 | 20.56 | 20.61 | 20.49 | 20.60 | 20.60 | - | 167,451 |
| Sep 30, 2025 | 20.55 | 20.61 | 20.48 | 20.60 | 20.60 | 0.34% | 159,177 |
| Sep 29, 2025 | 20.54 | 20.55 | 20.49 | 20.53 | 20.53 | 0.29% | 158,769 |
| Sep 26, 2025 | 20.47 | 20.47 | 20.37 | 20.47 | 20.47 | 0.24% | 98,153 |
| Sep 25, 2025 | 20.46 | 20.46 | 20.29 | 20.42 | 20.42 | -1.21% | 241,678 |
| Sep 24, 2025 | 20.77 | 20.77 | 20.61 | 20.67 | 20.47 | -0.19% | 139,987 |
| Sep 23, 2025 | 20.82 | 20.82 | 20.67 | 20.71 | 20.51 | -0.38% | 80,340 |
| Sep 22, 2025 | 20.74 | 20.79 | 20.73 | 20.79 | 20.59 | 0.34% | 157,664 |
| Sep 19, 2025 | 20.63 | 20.74 | 20.63 | 20.72 | 20.52 | 0.34% | 108,442 |
| Sep 18, 2025 | 20.63 | 20.67 | 20.59 | 20.65 | 20.46 | 0.19% | 200,410 |
| Sep 17, 2025 | 20.64 | 20.66 | 20.47 | 20.61 | 20.42 | 0.10% | 171,187 |
| Sep 16, 2025 | 20.62 | 20.62 | 20.55 | 20.59 | 20.40 | 0.05% | 109,871 |
| Sep 15, 2025 | 20.57 | 20.60 | 20.52 | 20.58 | 20.39 | 0.39% | 108,578 |
| Sep 12, 2025 | 20.48 | 20.51 | 20.47 | 20.50 | 20.31 | 0.15% | 179,634 |
| Sep 11, 2025 | 20.44 | 20.48 | 20.39 | 20.47 | 20.28 | 0.44% | 132,342 |
| Sep 10, 2025 | 20.44 | 20.44 | 20.34 | 20.38 | 20.19 | 0.25% | 292,983 |
| Sep 9, 2025 | 20.31 | 20.33 | 20.22 | 20.33 | 20.14 | 0.44% | 652,093 |
| Sep 8, 2025 | 20.29 | 20.29 | 20.20 | 20.24 | 20.05 | 0.25% | 1,771,354 |
| Sep 5, 2025 | 20.33 | 20.33 | 20.07 | 20.19 | 20.00 | -0.10% | 112,063 |
| Sep 4, 2025 | 20.11 | 20.21 | 20.07 | 20.21 | 20.02 | 0.70% | 161,086 |
| Sep 3, 2025 | 20.03 | 20.11 | 19.99 | 20.07 | 19.88 | 0.65% | 105,989 |
| Sep 2, 2025 | 19.84 | 19.94 | 19.75 | 19.94 | 19.75 | -0.45% | 146,489 |
| Aug 29, 2025 | 20.14 | 20.14 | 19.98 | 20.03 | 19.84 | -0.69% | 158,311 |
| Aug 28, 2025 | 20.13 | 20.18 | 20.07 | 20.17 | 19.98 | 0.40% | 240,957 |
| Aug 27, 2025 | 20.08 | 20.11 | 20.05 | 20.09 | 19.90 | 0.05% | 91,693 |
| Aug 26, 2025 | 19.97 | 20.09 | 19.97 | 20.08 | 19.89 | 0.40% | 103,044 |
| Aug 25, 2025 | 20.02 | 20.07 | 19.99 | 20.00 | 19.81 | -0.25% | 213,097 |
| Aug 22, 2025 | 19.83 | 20.08 | 19.78 | 20.05 | 19.86 | 1.31% | 123,889 |
| Aug 21, 2025 | 19.83 | 19.86 | 19.73 | 19.79 | 19.60 | -1.25% | 112,211 |
| Aug 20, 2025 | 20.08 | 20.08 | 19.83 | 20.04 | 19.66 | -0.30% | 161,086 |
| Aug 19, 2025 | 20.30 | 20.30 | 20.07 | 20.10 | 19.72 | -1.03% | 144,584 |
| Aug 18, 2025 | 20.29 | 20.32 | 20.25 | 20.31 | 19.92 | 0.15% | 205,145 |
| Aug 15, 2025 | 20.37 | 20.37 | 20.26 | 20.28 | 19.89 | -0.25% | 93,816 |
| Aug 14, 2025 | 20.30 | 20.35 | 20.26 | 20.33 | 19.94 | -0.10% | 157,005 |
| Aug 13, 2025 | 20.38 | 20.39 | 20.29 | 20.35 | 19.96 | 0.20% | 105,816 |
| Aug 12, 2025 | 20.26 | 20.32 | 20.19 | 20.31 | 19.92 | 0.67% | 307,568 |
| Aug 11, 2025 | 20.22 | 20.25 | 20.17 | 20.17 | 19.79 | -0.23% | 139,973 |
| Aug 8, 2025 | 20.15 | 20.24 | 20.15 | 20.22 | 19.83 | 0.55% | 141,967 |
| Aug 7, 2025 | 20.07 | 20.17 | 20.01 | 20.11 | 19.73 | 0.65% | 154,360 |
| Aug 6, 2025 | 19.92 | 19.98 | 19.86 | 19.98 | 19.60 | 0.40% | 153,767 |
| Aug 5, 2025 | 20.04 | 20.04 | 19.87 | 19.90 | 19.52 | -0.35% | 115,281 |
| Aug 4, 2025 | 19.81 | 19.97 | 19.81 | 19.97 | 19.59 | 1.47% | 136,232 |
| Aug 1, 2025 | 19.78 | 19.78 | 19.55 | 19.68 | 19.30 | -1.01% | 150,544 |
| Jul 31, 2025 | 19.99 | 20.01 | 19.84 | 19.88 | 19.50 | 0.15% | 156,564 |
| Jul 30, 2025 | 19.85 | 19.87 | 19.77 | 19.85 | 19.47 | 0.15% | 143,318 |
| Jul 29, 2025 | 19.88 | 19.88 | 19.80 | 19.82 | 19.44 | 0.10% | 147,918 |