FT Vest Investment Grade & Target Income ETF (LQTI)
NYSEARCA: LQTI · Real-Time Price · USD
20.48
+0.16 (0.78%)
At close: Mar 28, 2025, 3:59 PM
20.42
-0.06 (-0.29%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LQTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.42 | 20.48 | 20.42 | 20.48 | 20.48 | 0.78% | 2,085 |
| Mar 27, 2025 | 20.30 | 20.35 | 20.30 | 20.32 | 20.32 | -0.33% | 4,305 |
| Mar 26, 2025 | 20.39 | 20.40 | 20.35 | 20.39 | 20.39 | -0.34% | 11,197 |
| Mar 25, 2025 | 20.46 | 20.48 | 20.46 | 20.46 | 20.46 | 0.14% | 11,999 |
| Mar 24, 2025 | 20.46 | 20.46 | 20.42 | 20.43 | 20.43 | -0.24% | 8,517 |
| Mar 21, 2025 | 20.57 | 20.57 | 20.48 | 20.48 | 20.48 | -0.28% | 100 |
| Mar 20, 2025 | 20.61 | 20.61 | 20.51 | 20.54 | 20.54 | - | 6,895 |
| Mar 19, 2025 | 20.43 | 20.56 | 20.43 | 20.54 | 20.54 | 0.40% | 10,280 |
| Mar 18, 2025 | 20.47 | 20.47 | 20.38 | 20.46 | 20.46 | 0.22% | 21,719 |
| Mar 17, 2025 | 20.43 | 20.45 | 20.41 | 20.41 | 20.41 | 0.29% | 6,261 |
| Mar 14, 2025 | 20.38 | 20.41 | 20.35 | 20.35 | 20.35 | -0.06% | 36,701 |
| Mar 13, 2025 | 20.28 | 20.37 | 20.28 | 20.36 | 20.36 | 0.22% | 16,691 |
| Mar 12, 2025 | 20.38 | 20.38 | 20.32 | 20.32 | 20.32 | -0.25% | 30,784 |
| Mar 11, 2025 | 20.50 | 20.50 | 20.35 | 20.37 | 20.37 | -0.63% | 9,257 |
| Mar 10, 2025 | 20.47 | 20.53 | 20.47 | 20.50 | 20.50 | 0.49% | 15,259 |
| Mar 7, 2025 | 20.50 | 20.51 | 20.40 | 20.40 | 20.40 | -0.10% | 4,529 |
| Mar 6, 2025 | 20.46 | 20.46 | 20.37 | 20.42 | 20.42 | -0.43% | 811 |
| Mar 5, 2025 | 20.59 | 20.60 | 20.49 | 20.51 | 20.51 | -0.28% | 17,950 |
| Mar 4, 2025 | 20.57 | 20.60 | 20.55 | 20.57 | 20.57 | -0.07% | 89,911 |
| Mar 3, 2025 | 20.52 | 20.60 | 20.52 | 20.58 | 20.58 | 0.24% | 3,297 |
| Feb 28, 2025 | 20.52 | 20.54 | 20.47 | 20.53 | 20.53 | 0.16% | 7,964 |
| Feb 27, 2025 | 20.51 | 20.51 | 20.47 | 20.50 | 20.50 | -0.12% | 11,916 |
| Feb 26, 2025 | 20.48 | 20.53 | 20.48 | 20.53 | 20.53 | 0.16% | 4,301 |
| Feb 25, 2025 | 20.50 | 20.50 | 20.49 | 20.49 | 20.49 | 0.54% | 1,553 |
| Feb 24, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.38 | 0.18% | 2,001 |
| Feb 21, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.42% | 1,516 |
| Feb 20, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.17% | 1 |
| Feb 19, 2025 | 20.23 | 20.23 | 20.19 | 20.23 | 20.23 | 0.07% | 3,280 |
| Feb 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.35% | 5 |
| Feb 14, 2025 | 20.34 | 20.34 | 20.28 | 20.28 | 20.28 | 0.29% | 1,246 |