FT Vest Investment Grade & Target Income ETF (LQTI)
NYSEARCA: LQTI · Real-Time Price · USD
20.01
+0.01 (0.05%)
Jul 14, 2025, 4:00 PM - Market closed
LQTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.95 | 20.01 | 19.95 | 20.00 | - | - | 36,937 |
| Jul 11, 2025 | 20.01 | 20.07 | 19.98 | 20.00 | 20.00 | -0.53% | 3,232 |
| Jul 10, 2025 | 20.22 | 20.22 | 20.03 | 20.11 | 20.11 | -0.07% | 20,818 |
| Jul 9, 2025 | 20.05 | 20.29 | 20.00 | 20.12 | 20.12 | 0.50% | 47,771 |
| Jul 8, 2025 | 20.04 | 20.04 | 19.95 | 20.02 | 20.02 | -0.25% | 103,709 |
| Jul 7, 2025 | 20.09 | 20.10 | 20.04 | 20.07 | 20.07 | -0.50% | 31,629 |
| Jul 3, 2025 | 20.16 | 20.18 | 20.13 | 20.17 | 20.17 | -0.05% | 5,548 |
| Jul 2, 2025 | 20.10 | 20.20 | 20.07 | 20.18 | 20.18 | 0.04% | 66,409 |
| Jul 1, 2025 | 20.16 | 20.21 | 20.13 | 20.17 | 20.17 | -0.75% | 34,317 |
| Jun 30, 2025 | 20.31 | 20.34 | 20.23 | 20.32 | 20.18 | 0.37% | 12,602 |
| Jun 27, 2025 | 20.20 | 20.29 | 20.19 | 20.25 | 20.10 | 0.11% | 24,472 |
| Jun 26, 2025 | 20.19 | 20.24 | 20.15 | 20.23 | 20.08 | 0.13% | 6,226 |
| Jun 25, 2025 | 20.17 | 20.20 | 20.12 | 20.20 | 20.05 | -0.15% | 14,525 |
| Jun 24, 2025 | 20.04 | 20.25 | 20.04 | 20.23 | 20.08 | 0.50% | 41,797 |
| Jun 23, 2025 | 20.18 | 20.20 | 20.10 | 20.13 | 19.98 | 0.33% | 18,716 |
| Jun 20, 2025 | 20.07 | 20.10 | 20.00 | 20.06 | 19.92 | 0.21% | 14,781 |
| Jun 18, 2025 | 20.08 | 20.10 | 20.02 | 20.02 | 19.88 | 0.10% | 15,003 |
| Jun 17, 2025 | 19.97 | 20.07 | 19.95 | 20.00 | 19.86 | 0.14% | 43,426 |
| Jun 16, 2025 | 20.03 | 20.06 | 19.97 | 19.97 | 19.83 | -0.09% | 8,641 |
| Jun 13, 2025 | 20.00 | 20.05 | 19.96 | 19.99 | 19.85 | -0.60% | 44,526 |
| Jun 12, 2025 | 20.06 | 20.13 | 20.00 | 20.11 | 19.96 | 0.52% | 452,219 |
| Jun 11, 2025 | 19.96 | 20.20 | 19.83 | 20.01 | 19.86 | 0.18% | 397,224 |
| Jun 10, 2025 | 19.95 | 19.99 | 19.90 | 19.97 | 19.83 | 0.10% | 27,795 |
| Jun 9, 2025 | 19.89 | 19.99 | 19.83 | 19.95 | 19.81 | 0.28% | 149,983 |
| Jun 6, 2025 | 19.95 | 19.95 | 19.88 | 19.90 | 19.75 | -0.43% | 26,433 |
| Jun 5, 2025 | 20.04 | 20.04 | 19.93 | 19.98 | 19.84 | -0.30% | 12,732 |
| Jun 4, 2025 | 19.97 | 20.04 | 19.95 | 20.04 | 19.90 | 0.60% | 25,150 |
| Jun 3, 2025 | 19.91 | 19.93 | 19.86 | 19.92 | 19.78 | 0.15% | 54,508 |
| Jun 2, 2025 | 19.84 | 19.89 | 19.81 | 19.89 | 19.75 | -1.00% | 10,231 |
| May 30, 2025 | 20.05 | 20.09 | 20.00 | 20.09 | 19.80 | 0.20% | 28,542 |
| May 29, 2025 | 19.98 | 20.05 | 19.98 | 20.05 | 19.76 | 0.35% | 18,556 |
| May 28, 2025 | 19.94 | 20.00 | 19.89 | 19.98 | 19.69 | -0.20% | 39,247 |
| May 27, 2025 | 20.54 | 20.54 | 19.91 | 20.02 | 19.73 | 0.50% | 27,050 |
| May 23, 2025 | 19.83 | 19.92 | 19.80 | 19.92 | 19.63 | 0.05% | 42,437 |
| May 22, 2025 | 19.73 | 19.91 | 19.69 | 19.91 | 19.62 | 0.84% | 25,805 |
| May 21, 2025 | 19.90 | 19.91 | 19.73 | 19.75 | 19.46 | -1.18% | 21,835 |
| May 20, 2025 | 19.90 | 20.18 | 19.90 | 19.98 | 19.69 | -0.01% | 61,746 |
| May 19, 2025 | 19.97 | 20.00 | 19.86 | 19.98 | 19.69 | -0.23% | 47,552 |
| May 16, 2025 | 20.02 | 20.04 | 19.95 | 20.03 | 19.74 | 0.24% | 115,716 |
| May 15, 2025 | 19.88 | 19.98 | 19.86 | 19.98 | 19.69 | 0.65% | 20,330 |
| May 14, 2025 | 19.92 | 19.92 | 19.84 | 19.85 | 19.56 | -0.45% | 21,306 |
| May 13, 2025 | 19.95 | 19.95 | 19.86 | 19.94 | 19.65 | 0.10% | 467,411 |
| May 12, 2025 | 19.91 | 19.96 | 19.87 | 19.92 | 19.63 | 0.15% | 32,836 |
| May 9, 2025 | 20.08 | 20.08 | 19.89 | 19.89 | 19.60 | -0.55% | 16,696 |
| May 8, 2025 | 19.99 | 20.02 | 19.91 | 20.00 | 19.71 | 0.08% | 28,922 |
| May 7, 2025 | 19.99 | 20.02 | 19.94 | 19.99 | 19.69 | 0.25% | 52,701 |
| May 6, 2025 | 19.88 | 19.95 | 19.84 | 19.94 | 19.65 | 0.20% | 26,095 |
| May 5, 2025 | 19.93 | 19.93 | 19.84 | 19.90 | 19.61 | -0.23% | 8,160 |
| May 2, 2025 | 19.98 | 19.98 | 19.92 | 19.94 | 19.65 | -0.20% | 6,387 |
| May 1, 2025 | 20.11 | 20.11 | 19.97 | 19.98 | 19.69 | -1.09% | 14,637 |