First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
19.04
+0.13 (0.69%)
At close: May 12, 2025, 4:00 PM
19.04
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.10 | 19.14 | 18.97 | 19.04 | 19.04 | 0.69% | 106,641 |
| May 9, 2025 | 18.95 | 18.95 | 18.85 | 18.91 | 18.91 | 0.11% | 161,357 |
| May 8, 2025 | 18.92 | 18.96 | 18.84 | 18.89 | 18.89 | 0.27% | 192,006 |
| May 7, 2025 | 18.81 | 18.85 | 18.72 | 18.84 | 18.84 | 0.27% | 132,885 |
| May 6, 2025 | 18.78 | 18.81 | 18.71 | 18.79 | 18.79 | -0.37% | 120,739 |
| May 5, 2025 | 18.82 | 18.88 | 18.78 | 18.86 | 18.86 | 0.11% | 65,017 |
| May 2, 2025 | 18.79 | 18.86 | 18.74 | 18.84 | 18.84 | 0.96% | 172,390 |
| May 1, 2025 | 18.72 | 18.88 | 18.62 | 18.66 | 18.66 | - | 205,883 |
| Apr 30, 2025 | 18.64 | 18.66 | 18.35 | 18.66 | 18.66 | 0.11% | 199,869 |
| Apr 29, 2025 | 18.56 | 18.66 | 18.51 | 18.64 | 18.64 | 0.43% | 240,456 |
| Apr 28, 2025 | 18.57 | 18.59 | 18.42 | 18.56 | 18.56 | 0.05% | 223,918 |
| Apr 25, 2025 | 18.45 | 18.55 | 18.37 | 18.55 | 18.55 | 0.54% | 892,908 |
| Apr 24, 2025 | 18.16 | 18.49 | 18.16 | 18.45 | 18.45 | 1.93% | 409,605 |
| Apr 23, 2025 | 18.28 | 18.33 | 17.50 | 18.10 | 18.10 | 1.00% | 2,229,558 |
| Apr 22, 2025 | 17.75 | 17.97 | 17.74 | 17.92 | 17.92 | 1.01% | 183,243 |
| Apr 21, 2025 | 18.04 | 18.04 | 17.58 | 17.74 | 17.56 | -1.93% | 153,988 |
| Apr 17, 2025 | 18.12 | 18.23 | 18.02 | 18.09 | 17.90 | 0.28% | 116,190 |
| Apr 16, 2025 | 18.21 | 18.29 | 17.83 | 18.04 | 17.85 | -1.90% | 422,616 |
| Apr 15, 2025 | 18.38 | 18.53 | 18.34 | 18.39 | 18.20 | 0.27% | 243,990 |
| Apr 14, 2025 | 18.50 | 18.54 | 18.20 | 18.34 | 18.15 | 0.94% | 104,969 |
| Apr 11, 2025 | 17.90 | 18.21 | 17.76 | 18.17 | 17.98 | 1.68% | 120,915 |
| Apr 10, 2025 | 18.22 | 18.22 | 17.45 | 17.87 | 17.68 | -3.41% | 158,640 |
| Apr 9, 2025 | 16.85 | 18.75 | 16.74 | 18.50 | 18.31 | 9.92% | 223,758 |
| Apr 8, 2025 | 17.79 | 17.85 | 16.58 | 16.83 | 16.66 | -1.75% | 150,235 |
| Apr 7, 2025 | 16.55 | 17.76 | 16.25 | 17.13 | 16.95 | 0.18% | 262,201 |
| Apr 4, 2025 | 17.63 | 17.77 | 17.06 | 17.10 | 16.92 | -5.94% | 365,886 |
| Apr 3, 2025 | 18.52 | 18.52 | 18.17 | 18.18 | 17.99 | -4.67% | 249,675 |
| Apr 2, 2025 | 18.77 | 19.14 | 18.75 | 19.07 | 18.87 | 0.69% | 119,928 |
| Apr 1, 2025 | 18.73 | 18.96 | 18.68 | 18.94 | 18.74 | 0.48% | 117,070 |
| Mar 31, 2025 | 18.58 | 18.87 | 18.40 | 18.85 | 18.65 | 0.32% | 142,373 |
| Mar 28, 2025 | 19.10 | 19.11 | 18.74 | 18.79 | 18.60 | -1.62% | 165,224 |
| Mar 27, 2025 | 19.15 | 19.23 | 19.06 | 19.10 | 18.90 | -1.44% | 151,196 |
| Mar 26, 2025 | 19.58 | 19.58 | 19.32 | 19.38 | 18.97 | -1.07% | 222,631 |
| Mar 25, 2025 | 19.59 | 19.60 | 19.53 | 19.59 | 19.18 | 0.10% | 263,283 |
| Mar 24, 2025 | 19.41 | 19.59 | 19.41 | 19.57 | 19.16 | 1.56% | 594,823 |
| Mar 21, 2025 | 19.10 | 19.27 | 19.00 | 19.27 | 18.87 | 0.36% | 790,411 |
| Mar 20, 2025 | 19.14 | 19.36 | 19.13 | 19.20 | 18.80 | -0.31% | 123,679 |
| Mar 19, 2025 | 19.01 | 19.38 | 19.01 | 19.26 | 18.86 | 1.37% | 245,083 |
| Mar 18, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 18.60 | -1.45% | 80,861 |
| Mar 17, 2025 | 19.15 | 19.40 | 19.10 | 19.28 | 18.88 | 0.63% | 92,481 |
| Mar 14, 2025 | 18.94 | 19.18 | 18.91 | 19.16 | 18.76 | 2.35% | 123,170 |
| Mar 13, 2025 | 19.04 | 19.04 | 18.63 | 18.72 | 18.33 | -1.73% | 141,840 |
| Mar 12, 2025 | 19.15 | 19.20 | 18.89 | 19.05 | 18.65 | 1.01% | 142,302 |
| Mar 11, 2025 | 18.88 | 19.09 | 18.67 | 18.86 | 18.46 | -0.26% | 228,627 |
| Mar 10, 2025 | 19.33 | 19.33 | 18.73 | 18.91 | 18.51 | -3.67% | 209,498 |
| Mar 7, 2025 | 19.45 | 19.63 | 19.17 | 19.63 | 19.22 | 0.77% | 151,860 |
| Mar 6, 2025 | 19.74 | 19.83 | 19.39 | 19.48 | 19.07 | -2.70% | 195,712 |
| Mar 5, 2025 | 19.85 | 20.05 | 19.63 | 20.02 | 19.60 | 1.32% | 111,482 |
| Mar 4, 2025 | 19.76 | 20.05 | 19.48 | 19.76 | 19.35 | -0.75% | 218,990 |
| Mar 3, 2025 | 20.36 | 20.45 | 19.81 | 19.91 | 19.49 | -2.16% | 273,363 |