FT Vest 20+ Year Treasury & Target Income ETF (LTTI)
NYSEARCA: LTTI · Real-Time Price · USD
19.13
-0.22 (-1.14%)
Jun 6, 2025, 4:00 PM - Market closed
LTTI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.23 | 19.23 | 19.13 | 19.13 | 19.13 | -1.14% | 596 |
Jun 5, 2025 | 19.46 | 19.46 | 19.31 | 19.35 | 19.35 | 0.08% | 4,143 |
Jun 4, 2025 | 19.22 | 19.34 | 19.22 | 19.34 | 19.34 | 1.51% | 198 |
Jun 3, 2025 | 19.10 | 19.10 | 18.99 | 19.05 | 19.05 | -0.05% | 10,646 |
Jun 2, 2025 | 19.11 | 19.11 | 19.00 | 19.06 | 19.06 | -1.53% | 1,445 |
May 30, 2025 | 19.40 | 19.40 | 19.35 | 19.35 | 19.21 | -0.02% | 316 |
May 29, 2025 | 19.32 | 19.36 | 19.32 | 19.36 | 19.21 | 0.87% | 2,159 |
May 28, 2025 | 19.15 | 19.24 | 19.11 | 19.19 | 19.05 | -0.54% | 4,329 |
May 27, 2025 | 19.22 | 19.34 | 19.18 | 19.29 | 19.15 | 1.35% | 736 |
May 23, 2025 | 18.99 | 19.08 | 18.99 | 19.04 | 18.90 | 0.16% | 2,771 |
May 22, 2025 | 18.74 | 19.01 | 18.74 | 19.01 | 18.87 | 0.50% | 8,456 |
May 21, 2025 | 19.10 | 19.15 | 18.91 | 18.91 | 18.77 | -1.59% | 7,040 |
May 20, 2025 | 19.14 | 19.26 | 19.14 | 19.22 | 19.08 | -0.74% | 3,445 |
May 19, 2025 | 19.20 | 19.36 | 19.20 | 19.36 | 19.22 | -0.26% | 1,234 |
May 16, 2025 | 19.50 | 19.50 | 19.39 | 19.41 | 19.27 | 0.35% | 1,754 |
May 15, 2025 | 19.26 | 19.36 | 19.23 | 19.34 | 19.20 | 0.99% | 1,476 |
May 14, 2025 | 19.28 | 19.28 | 19.16 | 19.16 | 19.01 | -0.69% | 2,747 |
May 13, 2025 | 19.26 | 19.31 | 19.20 | 19.29 | 19.15 | -0.53% | 5,303 |
May 12, 2025 | 19.45 | 19.49 | 19.36 | 19.39 | 19.25 | -0.87% | 36,031 |
May 9, 2025 | 19.59 | 19.61 | 19.52 | 19.56 | 19.42 | 0.07% | 8,923 |
May 8, 2025 | 19.67 | 19.67 | 19.55 | 19.55 | 19.40 | -0.82% | 744 |
May 7, 2025 | 19.77 | 19.77 | 19.71 | 19.71 | 19.56 | 0.42% | 5,651 |
May 6, 2025 | 19.49 | 19.62 | 19.49 | 19.62 | 19.48 | 0.27% | 429 |
May 5, 2025 | 19.57 | 19.59 | 19.51 | 19.57 | 19.43 | -0.53% | 9,101 |
May 2, 2025 | 19.71 | 19.72 | 19.65 | 19.68 | 19.53 | -0.88% | 5,044 |
May 1, 2025 | 20.10 | 20.10 | 19.83 | 19.85 | 19.71 | -1.58% | 12,686 |
Apr 30, 2025 | 20.19 | 20.20 | 20.15 | 20.17 | 19.88 | -0.44% | 3,158 |
Apr 29, 2025 | 20.17 | 20.26 | 20.17 | 20.26 | 19.97 | 0.72% | 2,624 |
Apr 28, 2025 | 20.06 | 20.12 | 20.06 | 20.12 | 19.82 | 0.60% | 3,648 |
Apr 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 0.58% | 353 |
Apr 24, 2025 | 19.82 | 19.90 | 19.82 | 19.88 | 19.59 | 1.06% | 6,153 |
Apr 23, 2025 | 19.86 | 19.86 | 19.67 | 19.67 | 19.39 | 0.79% | 1,008 |
Apr 22, 2025 | 19.59 | 19.59 | 19.49 | 19.52 | 19.23 | 0.44% | 8,698 |
Apr 21, 2025 | 19.58 | 19.58 | 19.40 | 19.43 | 19.15 | -1.48% | 5,652 |
Apr 17, 2025 | 19.88 | 19.88 | 19.72 | 19.72 | 19.44 | -0.74% | 2,373 |
Apr 16, 2025 | 19.85 | 19.87 | 19.78 | 19.87 | 19.58 | 0.49% | 637 |
Apr 15, 2025 | 19.65 | 19.81 | 19.63 | 19.77 | 19.49 | 0.35% | 1,099 |
Apr 14, 2025 | 19.64 | 19.70 | 19.59 | 19.70 | 19.42 | 0.82% | 2,227 |
Apr 11, 2025 | 19.28 | 19.61 | 19.25 | 19.54 | 19.26 | 0.26% | 12,396 |
Apr 10, 2025 | 19.76 | 19.76 | 19.46 | 19.49 | 19.21 | -2.34% | 11,729 |
Apr 9, 2025 | 19.60 | 19.96 | 19.40 | 19.96 | 19.67 | 0.32% | 14,988 |
Apr 8, 2025 | 20.13 | 20.30 | 19.84 | 19.89 | 19.61 | -1.85% | 30,645 |
Apr 7, 2025 | 20.40 | 20.40 | 20.13 | 20.27 | 19.98 | -3.17% | 20,310 |
Apr 4, 2025 | 21.11 | 21.12 | 20.93 | 20.93 | 20.63 | 1.15% | 58,497 |
Apr 3, 2025 | 20.73 | 20.76 | 20.70 | 20.70 | 20.40 | 0.87% | 799 |
Apr 2, 2025 | 20.60 | 20.60 | 20.32 | 20.52 | 20.22 | -0.27% | 3,429 |
Apr 1, 2025 | 20.74 | 20.76 | 20.45 | 20.57 | 20.28 | -0.35% | 13,910 |
Mar 31, 2025 | 20.69 | 20.69 | 20.58 | 20.65 | 20.13 | 0.63% | 3,236 |
Mar 28, 2025 | 20.38 | 20.55 | 20.38 | 20.52 | 20.00 | 1.46% | 225,372 |
Mar 27, 2025 | 20.20 | 20.22 | 20.20 | 20.22 | 19.71 | -0.49% | 285 |