FT Vest Investment Grade & Target Income ETF (LQTI)
NYSEARCA: LQTI · Real-Time Price · USD
20.14
-0.02 (-0.12%)
Aug 5, 2025, 9:58 AM - Market open
LQTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 20.16 | 20.19 | 20.11 | 20.16 | 20.16 | -0.09% | 69,563 |
| Aug 1, 2025 | 20.25 | 20.25 | 20.10 | 20.18 | 20.18 | 0.04% | 61,538 |
| Jul 31, 2025 | 20.23 | 20.23 | 20.14 | 20.17 | 20.03 | -0.09% | 64,409 |
| Jul 30, 2025 | 20.18 | 20.27 | 20.14 | 20.19 | 20.04 | -0.10% | 779,701 |
| Jul 29, 2025 | 20.15 | 20.23 | 20.12 | 20.21 | 20.07 | 0.60% | 21,992 |
| Jul 28, 2025 | 20.09 | 20.14 | 20.07 | 20.09 | 19.95 | -0.25% | 19,746 |
| Jul 25, 2025 | 20.06 | 20.15 | 20.06 | 20.14 | 20.00 | 0.22% | 15,746 |
| Jul 24, 2025 | 20.06 | 20.13 | 20.06 | 20.10 | 19.95 | -0.07% | 37,922 |
| Jul 23, 2025 | 20.13 | 20.14 | 20.07 | 20.11 | 19.97 | -0.20% | 27,874 |
| Jul 22, 2025 | 20.20 | 20.20 | 20.09 | 20.15 | 20.01 | 0.20% | 78,989 |
| Jul 21, 2025 | 20.14 | 20.23 | 20.08 | 20.11 | 19.97 | 0.30% | 99,333 |
| Jul 18, 2025 | 20.04 | 20.06 | 19.99 | 20.05 | 19.91 | - | 52,934 |
| Jul 17, 2025 | 20.08 | 20.08 | 19.97 | 20.05 | 19.91 | 0.35% | 82,355 |
| Jul 16, 2025 | 19.99 | 19.99 | 19.87 | 19.98 | 19.84 | 0.10% | 61,750 |
| Jul 15, 2025 | 19.97 | 20.01 | 19.91 | 19.96 | 19.82 | -0.25% | 28,094 |
| Jul 14, 2025 | 19.95 | 20.06 | 19.95 | 20.01 | 19.87 | 0.05% | 38,303 |
| Jul 11, 2025 | 20.01 | 20.07 | 19.98 | 20.00 | 19.86 | -0.53% | 3,232 |
| Jul 10, 2025 | 20.22 | 20.22 | 20.03 | 20.11 | 19.96 | -0.07% | 20,818 |
| Jul 9, 2025 | 20.05 | 20.29 | 20.00 | 20.12 | 19.97 | 0.50% | 47,771 |
| Jul 8, 2025 | 20.04 | 20.04 | 19.95 | 20.02 | 19.88 | -0.25% | 103,709 |
| Jul 7, 2025 | 20.09 | 20.10 | 20.04 | 20.07 | 19.93 | -0.50% | 31,629 |
| Jul 3, 2025 | 20.16 | 20.18 | 20.13 | 20.17 | 20.02 | -0.05% | 5,548 |
| Jul 2, 2025 | 20.10 | 20.20 | 20.07 | 20.18 | 20.03 | 0.04% | 66,409 |
| Jul 1, 2025 | 20.16 | 20.21 | 20.13 | 20.17 | 20.03 | -0.75% | 34,317 |
| Jun 30, 2025 | 20.31 | 20.34 | 20.23 | 20.32 | 20.03 | 0.37% | 12,602 |
| Jun 27, 2025 | 20.20 | 20.29 | 20.19 | 20.25 | 19.96 | 0.11% | 24,472 |
| Jun 26, 2025 | 20.19 | 20.24 | 20.15 | 20.23 | 19.94 | 0.13% | 6,226 |
| Jun 25, 2025 | 20.17 | 20.20 | 20.12 | 20.20 | 19.91 | -0.15% | 14,525 |
| Jun 24, 2025 | 20.04 | 20.25 | 20.04 | 20.23 | 19.94 | 0.50% | 41,797 |
| Jun 23, 2025 | 20.18 | 20.20 | 20.10 | 20.13 | 19.84 | 0.33% | 18,716 |
| Jun 20, 2025 | 20.07 | 20.10 | 20.00 | 20.06 | 19.77 | 0.21% | 14,781 |
| Jun 18, 2025 | 20.08 | 20.10 | 20.02 | 20.02 | 19.73 | 0.10% | 15,003 |
| Jun 17, 2025 | 19.97 | 20.07 | 19.95 | 20.00 | 19.71 | 0.14% | 43,426 |
| Jun 16, 2025 | 20.03 | 20.06 | 19.97 | 19.97 | 19.69 | -0.09% | 8,641 |
| Jun 13, 2025 | 20.00 | 20.05 | 19.96 | 19.99 | 19.70 | -0.60% | 44,526 |
| Jun 12, 2025 | 20.06 | 20.13 | 20.00 | 20.11 | 19.82 | 0.52% | 452,219 |
| Jun 11, 2025 | 19.96 | 20.20 | 19.83 | 20.01 | 19.72 | 0.18% | 397,224 |
| Jun 10, 2025 | 19.95 | 19.99 | 19.90 | 19.97 | 19.68 | 0.10% | 27,795 |
| Jun 9, 2025 | 19.89 | 19.99 | 19.83 | 19.95 | 19.66 | 0.28% | 149,983 |
| Jun 6, 2025 | 19.95 | 19.95 | 19.88 | 19.90 | 19.61 | -0.43% | 26,433 |
| Jun 5, 2025 | 20.04 | 20.04 | 19.93 | 19.98 | 19.69 | -0.30% | 12,732 |
| Jun 4, 2025 | 19.97 | 20.04 | 19.95 | 20.04 | 19.75 | 0.60% | 25,150 |
| Jun 3, 2025 | 19.91 | 19.93 | 19.86 | 19.92 | 19.63 | 0.15% | 54,508 |
| Jun 2, 2025 | 19.84 | 19.89 | 19.81 | 19.89 | 19.60 | -1.00% | 10,231 |
| May 30, 2025 | 20.05 | 20.09 | 20.00 | 20.09 | 19.65 | 0.20% | 28,542 |
| May 29, 2025 | 19.98 | 20.05 | 19.98 | 20.05 | 19.62 | 0.35% | 18,556 |
| May 28, 2025 | 19.94 | 20.00 | 19.89 | 19.98 | 19.55 | -0.20% | 39,247 |
| May 27, 2025 | 20.54 | 20.54 | 19.91 | 20.02 | 19.59 | 0.50% | 27,050 |
| May 23, 2025 | 19.83 | 19.92 | 19.80 | 19.92 | 19.49 | 0.05% | 42,437 |
| May 22, 2025 | 19.73 | 19.91 | 19.69 | 19.91 | 19.48 | 0.84% | 25,805 |