First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
21.62
+0.02 (0.09%)
At close: May 22, 2026, 4:00 PM EDT
21.67
+0.05 (0.23%)
After-hours: May 22, 2026, 4:15 PM EDT
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.70 | 21.71 | 21.61 | 21.62 | 21.62 | 0.09% | 136,560 |
| May 21, 2026 | 21.54 | 21.63 | 21.42 | 21.60 | 21.60 | 0.41% | 130,307 |
| May 20, 2026 | 21.61 | 21.72 | 21.54 | 21.71 | 21.51 | 0.88% | 224,544 |
| May 19, 2026 | 21.45 | 21.57 | 21.36 | 21.52 | 21.32 | -0.32% | 216,427 |
| May 18, 2026 | 21.65 | 21.66 | 21.45 | 21.59 | 21.39 | -0.05% | 187,805 |
| May 15, 2026 | 21.63 | 21.64 | 21.52 | 21.60 | 21.40 | -0.60% | 250,813 |
| May 14, 2026 | 21.66 | 21.81 | 21.66 | 21.73 | 21.53 | 0.56% | 314,046 |
| May 13, 2026 | 21.59 | 21.63 | 21.51 | 21.61 | 21.41 | 0.23% | 208,281 |
| May 12, 2026 | 21.54 | 21.58 | 21.41 | 21.56 | 21.36 | 0.05% | 288,716 |
| May 11, 2026 | 21.53 | 21.56 | 21.48 | 21.55 | 21.35 | 0.23% | 185,177 |
| May 8, 2026 | 21.54 | 21.54 | 21.44 | 21.50 | 21.30 | 0.09% | 135,946 |
| May 7, 2026 | 21.53 | 21.53 | 21.38 | 21.48 | 21.28 | - | 157,060 |
| May 6, 2026 | 21.57 | 21.57 | 21.43 | 21.48 | 21.28 | 0.61% | 293,313 |
| May 5, 2026 | 21.35 | 21.35 | 21.27 | 21.35 | 21.15 | 0.28% | 358,653 |
| May 4, 2026 | 21.32 | 21.33 | 21.23 | 21.29 | 21.09 | - | 120,268 |
| May 1, 2026 | 21.29 | 21.32 | 21.25 | 21.29 | 21.09 | 0.28% | 318,551 |
| Apr 30, 2026 | 21.18 | 21.23 | 21.06 | 21.23 | 21.04 | 0.90% | 226,400 |
| Apr 29, 2026 | 21.02 | 21.08 | 20.96 | 21.04 | 20.85 | 0.14% | 246,801 |
| Apr 28, 2026 | 20.99 | 21.03 | 20.92 | 21.01 | 20.82 | -0.47% | 578,501 |
| Apr 27, 2026 | 21.16 | 21.20 | 21.05 | 21.11 | 20.92 | -0.19% | 542,229 |
| Apr 24, 2026 | 21.12 | 21.24 | 21.04 | 21.15 | 20.96 | 0.91% | 1,536,573 |
| Apr 23, 2026 | 21.07 | 21.07 | 20.86 | 20.96 | 20.77 | -0.47% | 3,739,679 |
| Apr 22, 2026 | 21.09 | 21.09 | 20.99 | 21.06 | 20.87 | 0.72% | 252,291 |
| Apr 21, 2026 | 21.06 | 21.06 | 20.91 | 20.91 | 20.72 | -0.48% | 161,688 |
| Apr 20, 2026 | 21.26 | 21.26 | 21.13 | 21.21 | 20.82 | -0.33% | 281,242 |
| Apr 17, 2026 | 21.20 | 21.28 | 21.15 | 21.28 | 20.89 | 0.76% | 192,644 |
| Apr 16, 2026 | 21.10 | 21.12 | 21.01 | 21.12 | 20.73 | 0.38% | 198,913 |
| Apr 15, 2026 | 21.02 | 21.04 | 20.97 | 21.04 | 20.65 | 0.19% | 152,149 |
| Apr 14, 2026 | 20.88 | 21.03 | 20.88 | 21.00 | 20.61 | 0.53% | 142,312 |
| Apr 13, 2026 | 20.76 | 20.90 | 20.75 | 20.89 | 20.50 | 0.43% | 297,626 |
| Apr 10, 2026 | 20.83 | 20.83 | 20.75 | 20.80 | 20.42 | 0.10% | 292,202 |
| Apr 9, 2026 | 20.71 | 20.78 | 20.64 | 20.78 | 20.40 | 0.48% | 400,279 |
| Apr 8, 2026 | 20.79 | 20.79 | 20.59 | 20.68 | 20.30 | 2.07% | 608,367 |
| Apr 7, 2026 | 20.26 | 20.27 | 20.02 | 20.26 | 19.89 | -0.25% | 1,296,999 |
| Apr 6, 2026 | 20.24 | 20.31 | 20.21 | 20.31 | 19.94 | 0.59% | 128,410 |
| Apr 2, 2026 | 19.86 | 20.19 | 19.77 | 20.19 | 19.82 | 0.35% | 177,602 |
| Apr 1, 2026 | 20.07 | 20.20 | 20.04 | 20.12 | 19.75 | 1.00% | 189,041 |
| Mar 31, 2026 | 19.49 | 19.95 | 19.49 | 19.92 | 19.55 | 3.05% | 173,531 |
| Mar 30, 2026 | 19.66 | 19.66 | 19.23 | 19.33 | 18.97 | -0.87% | 458,283 |
| Mar 27, 2026 | 19.74 | 19.74 | 19.45 | 19.50 | 19.14 | -1.37% | 112,195 |
| Mar 26, 2026 | 20.06 | 20.06 | 19.75 | 19.77 | 19.40 | -1.95% | 159,148 |
| Mar 25, 2026 | 20.35 | 20.40 | 20.28 | 20.37 | 19.79 | 0.84% | 148,832 |
| Mar 24, 2026 | 20.13 | 20.25 | 20.06 | 20.20 | 19.63 | - | 177,677 |
| Mar 23, 2026 | 20.25 | 20.35 | 20.13 | 20.20 | 19.63 | 1.10% | 211,551 |
| Mar 20, 2026 | 20.26 | 20.26 | 19.87 | 19.98 | 19.41 | -1.48% | 358,549 |
| Mar 19, 2026 | 20.15 | 20.31 | 20.03 | 20.28 | 19.70 | 0.30% | 189,385 |
| Mar 18, 2026 | 20.45 | 20.45 | 20.22 | 20.22 | 19.65 | -1.03% | 209,931 |
| Mar 17, 2026 | 20.41 | 20.48 | 20.40 | 20.43 | 19.85 | 0.59% | 222,966 |
| Mar 16, 2026 | 20.29 | 20.40 | 20.29 | 20.31 | 19.73 | 0.84% | 158,329 |
| Mar 13, 2026 | 20.32 | 20.38 | 20.10 | 20.14 | 19.57 | -0.35% | 228,733 |