FT Vest Investment Grade & Target Income ETF (LQTI)
NYSEARCA: LQTI · Real-Time Price · USD
20.37
+0.03 (0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
LQTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.29 | 20.43 | 20.29 | 20.37 | 20.37 | 0.14% | 79,938 |
| Sep 25, 2025 | 20.35 | 20.35 | 20.26 | 20.34 | 20.34 | -0.13% | 176,554 |
| Sep 24, 2025 | 20.35 | 20.41 | 20.35 | 20.37 | 20.37 | -0.27% | 41,218 |
| Sep 23, 2025 | 20.42 | 20.44 | 20.38 | 20.42 | 20.42 | - | 28,074 |
| Sep 22, 2025 | 20.43 | 20.47 | 20.35 | 20.42 | 20.42 | -0.20% | 65,776 |
| Sep 19, 2025 | 20.48 | 20.53 | 20.38 | 20.46 | 20.46 | - | 60,424 |
| Sep 18, 2025 | 20.43 | 20.46 | 20.39 | 20.46 | 20.46 | -0.02% | 43,735 |
| Sep 17, 2025 | 20.56 | 20.56 | 20.46 | 20.47 | 20.47 | -0.22% | 36,998 |
| Sep 16, 2025 | 20.50 | 20.54 | 20.48 | 20.51 | 20.51 | -0.24% | 33,622 |
| Sep 15, 2025 | 20.48 | 20.57 | 20.45 | 20.56 | 20.56 | 0.39% | 51,697 |
| Sep 12, 2025 | 20.43 | 20.50 | 20.43 | 20.48 | 20.48 | -0.15% | 78,265 |
| Sep 11, 2025 | 20.47 | 20.57 | 20.45 | 20.51 | 20.51 | 0.29% | 186,911 |
| Sep 10, 2025 | 20.45 | 20.49 | 20.37 | 20.45 | 20.45 | 0.29% | 94,954 |
| Sep 9, 2025 | 20.40 | 20.46 | 20.33 | 20.39 | 20.39 | -0.05% | 241,287 |
| Sep 8, 2025 | 20.32 | 20.42 | 20.32 | 20.40 | 20.40 | 0.34% | 82,038 |
| Sep 5, 2025 | 20.32 | 20.35 | 20.29 | 20.33 | 20.33 | 0.44% | 26,188 |
| Sep 4, 2025 | 20.18 | 20.30 | 20.14 | 20.24 | 20.24 | 0.50% | 30,206 |
| Sep 3, 2025 | 20.07 | 20.15 | 20.07 | 20.14 | 20.14 | 0.45% | 26,152 |
| Sep 2, 2025 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | -0.86% | 34,097 |
| Aug 29, 2025 | 20.27 | 20.27 | 20.18 | 20.22 | 20.08 | -0.30% | 10,209 |
| Aug 28, 2025 | 20.39 | 20.39 | 20.22 | 20.28 | 20.14 | 0.07% | 91,721 |
| Aug 27, 2025 | 20.31 | 20.31 | 20.19 | 20.27 | 20.12 | 0.15% | 14,963 |
| Aug 26, 2025 | 20.29 | 20.29 | 20.17 | 20.24 | 20.09 | 0.25% | 29,927 |
| Aug 25, 2025 | 20.19 | 20.27 | 20.18 | 20.19 | 20.04 | -0.22% | 226,829 |
| Aug 22, 2025 | 20.08 | 20.27 | 20.08 | 20.24 | 20.09 | 0.52% | 52,578 |
| Aug 21, 2025 | 20.19 | 20.19 | 20.10 | 20.13 | 19.98 | -0.30% | 44,141 |
| Aug 20, 2025 | 20.20 | 20.23 | 20.14 | 20.19 | 20.04 | -0.09% | 180,027 |
| Aug 19, 2025 | 20.24 | 20.24 | 20.15 | 20.21 | 20.06 | 0.29% | 45,685 |
| Aug 18, 2025 | 20.22 | 20.22 | 20.15 | 20.15 | 20.00 | -0.15% | 26,485 |
| Aug 15, 2025 | 20.29 | 20.29 | 20.17 | 20.18 | 20.03 | -0.18% | 17,035 |
| Aug 14, 2025 | 20.25 | 20.27 | 20.19 | 20.22 | 20.07 | -0.24% | 96,975 |
| Aug 13, 2025 | 20.28 | 20.31 | 20.23 | 20.27 | 20.12 | 0.39% | 51,624 |
| Aug 12, 2025 | 20.25 | 20.25 | 20.09 | 20.19 | 20.04 | 0.16% | 57,488 |
| Aug 11, 2025 | 20.14 | 20.19 | 20.10 | 20.16 | 20.01 | 0.14% | 123,115 |
| Aug 8, 2025 | 20.17 | 20.17 | 20.11 | 20.13 | 19.98 | -0.42% | 41,202 |
| Aug 7, 2025 | 20.20 | 20.23 | 20.15 | 20.21 | 20.06 | 0.23% | 42,155 |
| Aug 6, 2025 | 20.17 | 20.21 | 20.10 | 20.16 | 20.02 | -0.08% | 47,682 |
| Aug 5, 2025 | 20.17 | 20.21 | 20.12 | 20.18 | 20.03 | 0.09% | 59,743 |
| Aug 4, 2025 | 20.16 | 20.19 | 20.11 | 20.16 | 20.01 | -0.09% | 69,563 |
| Aug 1, 2025 | 20.25 | 20.25 | 20.10 | 20.18 | 20.03 | 0.04% | 61,538 |
| Jul 31, 2025 | 20.23 | 20.23 | 20.14 | 20.17 | 19.88 | -0.09% | 64,409 |
| Jul 30, 2025 | 20.18 | 20.27 | 20.14 | 20.19 | 19.90 | -0.10% | 779,701 |
| Jul 29, 2025 | 20.15 | 20.23 | 20.12 | 20.21 | 19.92 | 0.60% | 21,992 |
| Jul 28, 2025 | 20.09 | 20.14 | 20.07 | 20.09 | 19.80 | -0.25% | 19,746 |
| Jul 25, 2025 | 20.06 | 20.15 | 20.06 | 20.14 | 19.85 | 0.22% | 15,746 |
| Jul 24, 2025 | 20.06 | 20.13 | 20.06 | 20.10 | 19.81 | -0.07% | 37,922 |
| Jul 23, 2025 | 20.13 | 20.14 | 20.07 | 20.11 | 19.82 | -0.20% | 27,874 |
| Jul 22, 2025 | 20.20 | 20.20 | 20.09 | 20.15 | 19.86 | 0.20% | 78,989 |
| Jul 21, 2025 | 20.14 | 20.23 | 20.08 | 20.11 | 19.82 | 0.30% | 99,333 |
| Jul 18, 2025 | 20.04 | 20.06 | 19.99 | 20.05 | 19.76 | - | 52,934 |