First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
20.34
-0.01 (-0.05%)
Aug 14, 2025, 10:45 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.38 | 20.39 | 20.29 | 20.35 | 20.35 | 0.20% | 105,816 |
| Aug 12, 2025 | 20.26 | 20.32 | 20.19 | 20.31 | 20.31 | 0.67% | 307,568 |
| Aug 11, 2025 | 20.22 | 20.25 | 20.17 | 20.17 | 20.17 | -0.23% | 139,973 |
| Aug 8, 2025 | 20.15 | 20.24 | 20.15 | 20.22 | 20.22 | 0.55% | 141,967 |
| Aug 7, 2025 | 20.07 | 20.17 | 20.01 | 20.11 | 20.11 | 0.65% | 154,360 |
| Aug 6, 2025 | 19.92 | 19.98 | 19.86 | 19.98 | 19.98 | 0.40% | 153,767 |
| Aug 5, 2025 | 20.04 | 20.04 | 19.87 | 19.90 | 19.90 | -0.35% | 115,281 |
| Aug 4, 2025 | 19.81 | 19.97 | 19.81 | 19.97 | 19.97 | 1.47% | 136,232 |
| Aug 1, 2025 | 19.78 | 19.78 | 19.55 | 19.68 | 19.68 | -1.01% | 150,544 |
| Jul 31, 2025 | 19.99 | 20.01 | 19.84 | 19.88 | 19.88 | 0.15% | 156,564 |
| Jul 30, 2025 | 19.85 | 19.87 | 19.77 | 19.85 | 19.85 | 0.15% | 143,318 |
| Jul 29, 2025 | 19.88 | 19.88 | 19.80 | 19.82 | 19.82 | 0.10% | 147,918 |
| Jul 28, 2025 | 19.83 | 19.83 | 19.76 | 19.80 | 19.80 | 0.15% | 268,390 |
| Jul 25, 2025 | 19.75 | 19.79 | 19.73 | 19.77 | 19.77 | 0.46% | 169,330 |
| Jul 24, 2025 | 19.70 | 19.71 | 19.66 | 19.68 | 19.68 | 0.15% | 178,094 |
| Jul 23, 2025 | 19.58 | 19.65 | 19.56 | 19.65 | 19.65 | 0.56% | 292,954 |
| Jul 22, 2025 | 19.61 | 19.61 | 19.44 | 19.54 | 19.54 | -1.21% | 346,752 |
| Jul 21, 2025 | 19.83 | 19.84 | 19.77 | 19.78 | 19.59 | - | 986,906 |
| Jul 18, 2025 | 19.84 | 19.84 | 19.75 | 19.78 | 19.59 | - | 144,887 |
| Jul 17, 2025 | 19.68 | 19.79 | 19.68 | 19.78 | 19.59 | 0.36% | 212,302 |
| Jul 16, 2025 | 19.70 | 19.71 | 19.60 | 19.71 | 19.52 | 0.36% | 205,505 |
| Jul 15, 2025 | 19.71 | 19.71 | 19.63 | 19.64 | 19.45 | -0.10% | 192,640 |
| Jul 14, 2025 | 19.63 | 19.67 | 19.59 | 19.66 | 19.47 | 0.25% | 159,992 |
| Jul 11, 2025 | 19.62 | 19.63 | 19.59 | 19.61 | 19.42 | -0.25% | 141,767 |
| Jul 10, 2025 | 19.66 | 19.67 | 19.59 | 19.66 | 19.47 | 0.20% | 167,343 |
| Jul 9, 2025 | 19.58 | 19.62 | 19.55 | 19.62 | 19.43 | 0.36% | 268,877 |
| Jul 8, 2025 | 19.60 | 19.60 | 19.52 | 19.55 | 19.36 | 0.15% | 455,441 |
| Jul 7, 2025 | 19.58 | 19.60 | 19.47 | 19.52 | 19.33 | -0.51% | 1,030,951 |
| Jul 3, 2025 | 19.61 | 19.62 | 19.58 | 19.62 | 19.43 | 0.26% | 81,126 |
| Jul 2, 2025 | 19.49 | 19.57 | 19.49 | 19.57 | 19.38 | 0.36% | 129,251 |
| Jul 1, 2025 | 19.53 | 19.53 | 19.45 | 19.50 | 19.31 | -0.31% | 229,237 |
| Jun 30, 2025 | 19.57 | 19.57 | 19.51 | 19.56 | 19.37 | 0.31% | 86,301 |
| Jun 27, 2025 | 19.51 | 19.54 | 19.43 | 19.50 | 19.31 | 0.15% | 104,892 |
| Jun 26, 2025 | 19.45 | 19.48 | 19.39 | 19.47 | 19.28 | -0.56% | 189,785 |
| Jun 25, 2025 | 19.66 | 19.66 | 19.55 | 19.58 | 19.20 | 0.10% | 173,878 |
| Jun 24, 2025 | 19.55 | 19.58 | 19.47 | 19.56 | 19.18 | 0.77% | 149,018 |
| Jun 23, 2025 | 19.30 | 19.41 | 19.20 | 19.41 | 19.03 | 0.88% | 159,924 |
| Jun 20, 2025 | 19.36 | 19.38 | 19.19 | 19.24 | 18.87 | -0.31% | 190,257 |
| Jun 18, 2025 | 19.30 | 19.44 | 19.26 | 19.30 | 18.93 | 0.26% | 131,266 |
| Jun 17, 2025 | 19.34 | 19.34 | 19.23 | 19.25 | 18.88 | -0.57% | 168,475 |
| Jun 16, 2025 | 19.21 | 19.41 | 19.21 | 19.36 | 18.99 | 0.78% | 425,088 |
| Jun 13, 2025 | 19.23 | 19.27 | 19.15 | 19.21 | 18.84 | -0.41% | 1,151,035 |
| Jun 12, 2025 | 19.30 | 19.32 | 19.24 | 19.29 | 18.92 | -0.10% | 2,654,696 |
| Jun 11, 2025 | 19.38 | 19.38 | 19.28 | 19.31 | 18.94 | -0.16% | 165,900 |
| Jun 10, 2025 | 19.36 | 19.36 | 19.28 | 19.34 | 18.97 | 0.16% | 110,554 |
| Jun 9, 2025 | 19.33 | 19.33 | 19.25 | 19.31 | 18.94 | -0.10% | 106,266 |
| Jun 6, 2025 | 19.37 | 19.37 | 19.26 | 19.33 | 18.96 | 0.57% | 136,302 |
| Jun 5, 2025 | 19.37 | 19.37 | 19.17 | 19.22 | 18.85 | -0.57% | 107,770 |
| Jun 4, 2025 | 19.30 | 19.34 | 19.27 | 19.33 | 18.96 | 0.31% | 96,144 |
| Jun 3, 2025 | 19.23 | 19.29 | 19.18 | 19.27 | 18.90 | 0.26% | 83,291 |