FT Vest Investment Grade & Target Income ETF (LQTI)
NYSEARCA: LQTI · Real-Time Price · USD
19.99
-0.09 (-0.45%)
Jan 23, 2026, 4:00 PM EST - Market closed
LQTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.02 | 20.03 | 19.99 | 19.99 | 19.99 | -0.45% | 29,450 |
| Jan 22, 2026 | 20.00 | 20.10 | 19.93 | 20.08 | 20.08 | 0.40% | 36,530 |
| Jan 21, 2026 | 20.00 | 20.01 | 19.90 | 20.00 | 20.00 | 0.40% | 82,420 |
| Jan 20, 2026 | 19.99 | 19.99 | 19.81 | 19.92 | 19.92 | -0.35% | 62,825 |
| Jan 16, 2026 | 20.02 | 20.02 | 19.97 | 19.99 | 19.99 | -0.40% | 46,438 |
| Jan 15, 2026 | 20.09 | 20.10 | 20.02 | 20.07 | 20.07 | 0.05% | 87,013 |
| Jan 14, 2026 | 20.02 | 20.08 | 19.97 | 20.06 | 20.06 | 0.27% | 74,824 |
| Jan 13, 2026 | 20.03 | 20.08 | 19.93 | 20.01 | 20.01 | 0.02% | 70,565 |
| Jan 12, 2026 | 19.98 | 20.03 | 19.89 | 20.00 | 20.00 | -0.05% | 104,034 |
| Jan 9, 2026 | 19.94 | 20.07 | 19.90 | 20.01 | 20.01 | 0.40% | 62,575 |
| Jan 8, 2026 | 19.92 | 20.01 | 19.88 | 19.93 | 19.93 | -0.30% | 53,381 |
| Jan 7, 2026 | 19.94 | 20.01 | 19.94 | 19.99 | 19.99 | 0.33% | 69,464 |
| Jan 6, 2026 | 19.96 | 19.96 | 19.86 | 19.93 | 19.93 | -0.23% | 79,667 |
| Jan 5, 2026 | 20.00 | 20.00 | 19.88 | 19.97 | 19.97 | 0.40% | 76,488 |
| Jan 2, 2026 | 20.00 | 20.00 | 19.87 | 19.89 | 19.89 | -1.14% | 39,046 |
| Dec 31, 2025 | 20.09 | 20.14 | 20.06 | 20.12 | 19.97 | -0.25% | 29,633 |
| Dec 30, 2025 | 20.15 | 20.18 | 20.06 | 20.17 | 20.02 | 0.30% | 33,356 |
| Dec 29, 2025 | 20.02 | 20.14 | 20.02 | 20.11 | 19.96 | 0.10% | 67,188 |
| Dec 26, 2025 | 20.06 | 20.19 | 20.06 | 20.09 | 19.94 | -0.35% | 77,825 |
| Dec 24, 2025 | 20.10 | 20.17 | 20.03 | 20.16 | 20.01 | 0.80% | 28,770 |
| Dec 23, 2025 | 20.00 | 20.11 | 19.96 | 20.00 | 19.85 | -0.05% | 77,439 |
| Dec 22, 2025 | 20.10 | 20.10 | 20.00 | 20.01 | 19.86 | -0.30% | 465,813 |
| Dec 19, 2025 | 20.00 | 20.08 | 20.00 | 20.07 | 19.92 | -0.15% | 51,798 |
| Dec 18, 2025 | 20.20 | 20.20 | 20.06 | 20.10 | 19.95 | 0.25% | 370,981 |
| Dec 17, 2025 | 20.00 | 20.05 | 19.98 | 20.05 | 19.90 | 0.05% | 54,351 |
| Dec 16, 2025 | 20.00 | 20.06 | 19.96 | 20.04 | 19.89 | 0.15% | 38,290 |
| Dec 15, 2025 | 20.12 | 20.12 | 19.97 | 20.01 | 19.86 | 0.05% | 37,249 |
| Dec 12, 2025 | 20.02 | 20.02 | 19.96 | 20.00 | 19.85 | -0.30% | 45,508 |
| Dec 11, 2025 | 20.09 | 20.15 | 20.06 | 20.06 | 19.91 | -0.30% | 16,179 |
| Dec 10, 2025 | 20.12 | 20.13 | 20.02 | 20.12 | 19.97 | 0.40% | 33,259 |
| Dec 9, 2025 | 20.20 | 20.20 | 19.99 | 20.04 | 19.89 | - | 210,837 |
| Dec 8, 2025 | 20.05 | 20.05 | 19.98 | 20.04 | 19.89 | -0.10% | 28,327 |
| Dec 5, 2025 | 20.12 | 20.15 | 20.05 | 20.06 | 19.91 | -0.25% | 62,973 |
| Dec 4, 2025 | 20.13 | 20.17 | 20.05 | 20.11 | 19.96 | -0.25% | 47,301 |
| Dec 3, 2025 | 20.13 | 20.18 | 20.07 | 20.16 | 20.01 | 0.10% | 30,843 |
| Dec 2, 2025 | 20.16 | 20.16 | 20.07 | 20.14 | 19.99 | 0.15% | 51,518 |
| Dec 1, 2025 | 20.17 | 20.17 | 20.04 | 20.11 | 19.96 | -1.18% | 77,196 |
| Nov 28, 2025 | 20.29 | 20.35 | 20.29 | 20.35 | 20.06 | -0.05% | 44,118 |
| Nov 26, 2025 | 20.41 | 20.41 | 20.27 | 20.36 | 20.07 | 0.30% | 227,294 |
| Nov 25, 2025 | 20.26 | 20.36 | 20.24 | 20.30 | 20.01 | 0.35% | 40,544 |
| Nov 24, 2025 | 20.34 | 20.34 | 20.20 | 20.23 | 19.94 | 0.15% | 94,902 |
| Nov 21, 2025 | 20.29 | 20.29 | 20.11 | 20.20 | 19.91 | 0.20% | 58,223 |
| Nov 20, 2025 | 20.25 | 20.25 | 20.10 | 20.16 | 19.87 | 0.29% | 198,423 |
| Nov 19, 2025 | 20.08 | 20.15 | 20.08 | 20.10 | 19.81 | 0.10% | 174,347 |
| Nov 18, 2025 | 20.23 | 20.23 | 20.07 | 20.08 | 19.79 | - | 26,763 |
| Nov 17, 2025 | 20.08 | 20.12 | 20.08 | 20.08 | 19.79 | 0.05% | 17,394 |
| Nov 14, 2025 | 20.09 | 20.14 | 20.07 | 20.07 | 19.78 | -0.10% | 160,252 |
| Nov 13, 2025 | 20.17 | 20.19 | 20.09 | 20.09 | 19.80 | -0.64% | 789,547 |
| Nov 12, 2025 | 20.24 | 20.25 | 20.14 | 20.22 | 19.93 | - | 173,534 |
| Nov 11, 2025 | 20.18 | 20.22 | 20.16 | 20.22 | 19.93 | 0.55% | 171,017 |