FT Vest Investment Grade & Target Income ETF (LQTI)
NYSEARCA: LQTI · Real-Time Price · USD
20.08
+0.01 (0.05%)
Nov 17, 2025, 4:00 PM EST - Market closed
LQTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 20.08 | 20.12 | 20.08 | 20.08 | 20.08 | 0.05% | 17,394 |
| Nov 14, 2025 | 20.09 | 20.14 | 20.07 | 20.07 | 20.07 | -0.10% | 160,252 |
| Nov 13, 2025 | 20.17 | 20.19 | 20.09 | 20.09 | 20.09 | -0.64% | 789,547 |
| Nov 12, 2025 | 20.24 | 20.25 | 20.14 | 20.22 | 20.22 | - | 173,534 |
| Nov 11, 2025 | 20.18 | 20.22 | 20.16 | 20.22 | 20.22 | 0.55% | 171,017 |
| Nov 10, 2025 | 20.12 | 20.15 | 20.11 | 20.11 | 20.11 | -0.30% | 33,770 |
| Nov 7, 2025 | 20.08 | 20.19 | 20.08 | 20.17 | 20.17 | 0.07% | 84,832 |
| Nov 6, 2025 | 20.24 | 20.24 | 20.12 | 20.16 | 20.16 | 0.02% | 59,885 |
| Nov 5, 2025 | 20.12 | 20.17 | 20.09 | 20.15 | 20.15 | 0.10% | 80,942 |
| Nov 4, 2025 | 20.18 | 20.18 | 20.11 | 20.13 | 20.13 | 0.10% | 70,312 |
| Nov 3, 2025 | 20.07 | 20.15 | 20.05 | 20.11 | 20.11 | -0.86% | 82,191 |
| Oct 31, 2025 | 20.25 | 20.38 | 20.25 | 20.28 | 20.14 | -0.37% | 118,951 |
| Oct 30, 2025 | 20.46 | 20.46 | 20.33 | 20.36 | 20.21 | -0.54% | 53,037 |
| Oct 29, 2025 | 20.56 | 20.57 | 20.44 | 20.47 | 20.32 | -0.49% | 66,628 |
| Oct 28, 2025 | 20.66 | 20.66 | 20.49 | 20.57 | 20.42 | 0.02% | 41,848 |
| Oct 27, 2025 | 20.54 | 20.60 | 20.49 | 20.57 | 20.42 | -0.07% | 62,028 |
| Oct 24, 2025 | 20.47 | 20.58 | 20.47 | 20.58 | 20.43 | 0.32% | 88,394 |
| Oct 23, 2025 | 20.56 | 20.57 | 20.49 | 20.52 | 20.37 | -0.22% | 95,055 |
| Oct 22, 2025 | 20.56 | 20.56 | 20.48 | 20.56 | 20.41 | 0.24% | 160,949 |
| Oct 21, 2025 | 20.53 | 20.61 | 20.50 | 20.51 | 20.36 | -0.01% | 32,809 |
| Oct 20, 2025 | 20.50 | 20.52 | 20.47 | 20.51 | 20.36 | 0.23% | 52,552 |
| Oct 17, 2025 | 20.43 | 20.53 | 20.41 | 20.47 | 20.32 | -0.07% | 73,035 |
| Oct 16, 2025 | 20.37 | 20.48 | 20.37 | 20.48 | 20.33 | 0.20% | 19,327 |
| Oct 15, 2025 | 20.48 | 20.49 | 20.40 | 20.44 | 20.29 | -0.10% | 63,428 |
| Oct 14, 2025 | 20.33 | 20.47 | 20.29 | 20.46 | 20.31 | 0.36% | 118,951 |
| Oct 13, 2025 | 20.38 | 20.39 | 20.26 | 20.39 | 20.24 | 0.28% | 44,779 |
| Oct 10, 2025 | 20.37 | 20.37 | 20.26 | 20.33 | 20.18 | 0.25% | 38,641 |
| Oct 9, 2025 | 20.32 | 20.32 | 20.25 | 20.28 | 20.13 | -0.25% | 85,114 |
| Oct 8, 2025 | 20.37 | 20.37 | 20.30 | 20.33 | 20.18 | - | 43,038 |
| Oct 7, 2025 | 20.29 | 20.33 | 20.25 | 20.33 | 20.18 | 0.25% | 89,713 |
| Oct 6, 2025 | 20.25 | 20.32 | 20.25 | 20.28 | 20.13 | -0.29% | 61,566 |
| Oct 3, 2025 | 20.32 | 20.39 | 20.32 | 20.34 | 20.19 | - | 25,193 |
| Oct 2, 2025 | 20.37 | 20.37 | 20.31 | 20.34 | 20.19 | 0.05% | 30,039 |
| Oct 1, 2025 | 20.28 | 20.33 | 20.27 | 20.33 | 20.18 | -0.37% | 71,778 |
| Sep 30, 2025 | 20.53 | 20.53 | 20.35 | 20.41 | 20.11 | -0.07% | 22,430 |
| Sep 29, 2025 | 20.45 | 20.45 | 20.35 | 20.42 | 20.13 | 0.25% | 508,288 |
| Sep 26, 2025 | 20.29 | 20.43 | 20.29 | 20.37 | 20.07 | 0.14% | 79,938 |
| Sep 25, 2025 | 20.35 | 20.35 | 20.26 | 20.34 | 20.05 | -0.13% | 176,554 |
| Sep 24, 2025 | 20.35 | 20.41 | 20.35 | 20.37 | 20.07 | -0.27% | 41,218 |
| Sep 23, 2025 | 20.42 | 20.44 | 20.38 | 20.42 | 20.13 | - | 28,074 |
| Sep 22, 2025 | 20.43 | 20.47 | 20.35 | 20.42 | 20.13 | -0.20% | 65,776 |
| Sep 19, 2025 | 20.48 | 20.53 | 20.38 | 20.46 | 20.16 | - | 60,424 |
| Sep 18, 2025 | 20.43 | 20.46 | 20.39 | 20.46 | 20.16 | -0.02% | 43,735 |
| Sep 17, 2025 | 20.56 | 20.56 | 20.46 | 20.47 | 20.17 | -0.22% | 36,998 |
| Sep 16, 2025 | 20.50 | 20.54 | 20.48 | 20.51 | 20.21 | -0.24% | 33,622 |
| Sep 15, 2025 | 20.48 | 20.57 | 20.45 | 20.56 | 20.26 | 0.39% | 51,697 |
| Sep 12, 2025 | 20.43 | 20.50 | 20.43 | 20.48 | 20.18 | -0.15% | 78,265 |
| Sep 11, 2025 | 20.47 | 20.57 | 20.45 | 20.51 | 20.21 | 0.29% | 186,911 |
| Sep 10, 2025 | 20.45 | 20.49 | 20.37 | 20.45 | 20.15 | 0.29% | 94,954 |
| Sep 9, 2025 | 20.40 | 20.46 | 20.33 | 20.39 | 20.10 | -0.05% | 241,287 |