First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
20.95
-0.06 (-0.29%)
At close: Dec 29, 2025, 4:00 PM EST
20.95
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:15 PM EST
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 20.95 | 20.95 | 20.89 | 20.95 | - | -0.29% | 106,300 |
| Dec 26, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 21.01 | 0.24% | 140,112 |
| Dec 24, 2025 | 21.01 | 21.02 | 20.91 | 20.96 | 20.96 | -0.10% | 53,923 |
| Dec 23, 2025 | 20.89 | 20.98 | 20.88 | 20.98 | 20.98 | 0.38% | 104,778 |
| Dec 22, 2025 | 20.93 | 20.93 | 20.85 | 20.90 | 20.90 | 0.29% | 114,762 |
| Dec 19, 2025 | 20.68 | 20.84 | 20.68 | 20.84 | 20.84 | 1.07% | 126,626 |
| Dec 18, 2025 | 20.63 | 20.71 | 20.55 | 20.62 | 20.62 | 0.98% | 504,850 |
| Dec 17, 2025 | 20.71 | 20.71 | 20.39 | 20.42 | 20.42 | -1.11% | 138,208 |
| Dec 16, 2025 | 20.63 | 20.67 | 20.53 | 20.65 | 20.65 | 0.05% | 164,934 |
| Dec 15, 2025 | 20.75 | 20.75 | 20.61 | 20.64 | 20.64 | -0.24% | 116,879 |
| Dec 12, 2025 | 20.85 | 20.85 | 20.59 | 20.69 | 20.69 | -1.90% | 120,022 |
| Dec 11, 2025 | 20.98 | 21.09 | 20.90 | 21.09 | 20.89 | 0.33% | 119,382 |
| Dec 10, 2025 | 21.00 | 21.05 | 20.93 | 21.02 | 20.82 | 0.14% | 150,668 |
| Dec 9, 2025 | 20.95 | 20.99 | 20.88 | 20.99 | 20.79 | 0.05% | 169,038 |
| Dec 8, 2025 | 21.14 | 21.14 | 20.90 | 20.98 | 20.78 | 0.10% | 105,658 |
| Dec 5, 2025 | 20.94 | 21.09 | 20.91 | 20.96 | 20.76 | 0.14% | 154,579 |
| Dec 4, 2025 | 20.89 | 20.95 | 20.84 | 20.93 | 20.73 | 0.34% | 271,490 |
| Dec 3, 2025 | 20.81 | 20.89 | 20.75 | 20.86 | 20.66 | 0.19% | 389,658 |
| Dec 2, 2025 | 20.88 | 20.91 | 20.79 | 20.82 | 20.62 | 0.24% | 698,863 |
| Dec 1, 2025 | 20.81 | 20.82 | 20.71 | 20.77 | 20.57 | -0.34% | 2,555,772 |
| Nov 28, 2025 | 20.79 | 20.84 | 20.75 | 20.84 | 20.64 | 0.53% | 97,729 |
| Nov 26, 2025 | 20.69 | 20.78 | 20.64 | 20.73 | 20.53 | 0.68% | 175,741 |
| Nov 25, 2025 | 20.45 | 20.62 | 20.32 | 20.59 | 20.39 | 0.59% | 281,130 |
| Nov 24, 2025 | 20.27 | 20.48 | 20.27 | 20.47 | 20.27 | 1.59% | 115,055 |
| Nov 21, 2025 | 20.11 | 20.29 | 19.92 | 20.15 | 19.95 | -0.40% | 373,897 |
| Nov 20, 2025 | 20.65 | 20.84 | 20.19 | 20.23 | 19.83 | -1.32% | 178,946 |
| Nov 19, 2025 | 20.45 | 20.63 | 20.41 | 20.50 | 20.10 | 0.15% | 236,342 |
| Nov 18, 2025 | 20.54 | 20.58 | 20.32 | 20.47 | 20.07 | -0.73% | 382,813 |
| Nov 17, 2025 | 20.78 | 20.80 | 20.53 | 20.62 | 20.21 | -0.72% | 113,840 |
| Nov 14, 2025 | 20.58 | 20.85 | 20.50 | 20.77 | 20.36 | 0.14% | 155,971 |
| Nov 13, 2025 | 20.99 | 20.99 | 20.69 | 20.74 | 20.33 | -1.33% | 296,417 |
| Nov 12, 2025 | 21.07 | 21.07 | 20.96 | 21.02 | 20.60 | 0.19% | 133,682 |
| Nov 11, 2025 | 20.98 | 21.00 | 20.92 | 20.98 | 20.57 | -0.10% | 94,033 |
| Nov 10, 2025 | 21.01 | 21.02 | 20.90 | 21.00 | 20.59 | 1.20% | 111,117 |
| Nov 7, 2025 | 20.67 | 20.76 | 20.49 | 20.75 | 20.34 | 0.05% | 116,549 |
| Nov 6, 2025 | 20.96 | 20.96 | 20.70 | 20.74 | 20.33 | -1.10% | 239,243 |
| Nov 5, 2025 | 20.87 | 21.02 | 20.82 | 20.97 | 20.56 | 0.53% | 128,945 |
| Nov 4, 2025 | 20.91 | 20.98 | 20.84 | 20.86 | 20.45 | -0.86% | 116,299 |
| Nov 3, 2025 | 21.02 | 21.04 | 20.94 | 21.04 | 20.62 | 0.33% | 80,166 |
| Oct 31, 2025 | 21.12 | 21.12 | 20.91 | 20.97 | 20.56 | 0.19% | 122,368 |
| Oct 30, 2025 | 20.98 | 21.03 | 20.92 | 20.93 | 20.52 | -0.66% | 188,834 |
| Oct 29, 2025 | 21.02 | 21.09 | 20.99 | 21.07 | 20.65 | 0.29% | 158,246 |
| Oct 28, 2025 | 21.07 | 21.07 | 20.99 | 21.01 | 20.59 | -0.19% | 151,156 |
| Oct 27, 2025 | 21.04 | 21.15 | 20.98 | 21.05 | 20.63 | 0.72% | 224,393 |
| Oct 24, 2025 | 20.90 | 20.93 | 20.88 | 20.90 | 20.49 | 0.63% | 105,630 |
| Oct 23, 2025 | 20.68 | 20.80 | 20.63 | 20.77 | 20.36 | 0.63% | 85,825 |
| Oct 22, 2025 | 20.74 | 20.74 | 20.49 | 20.64 | 20.23 | -0.67% | 119,303 |
| Oct 21, 2025 | 20.83 | 20.83 | 20.74 | 20.78 | 20.37 | -1.05% | 115,311 |
| Oct 20, 2025 | 20.90 | 21.02 | 20.89 | 21.00 | 20.38 | 0.77% | 75,692 |
| Oct 17, 2025 | 20.71 | 20.85 | 20.66 | 20.84 | 20.23 | 0.48% | 153,922 |