First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
20.96
+0.03 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.94 | 21.09 | 20.91 | 20.96 | 20.96 | 0.14% | 154,579 |
| Dec 4, 2025 | 20.89 | 20.95 | 20.84 | 20.93 | 20.93 | 0.34% | 271,490 |
| Dec 3, 2025 | 20.81 | 20.89 | 20.75 | 20.86 | 20.86 | 0.19% | 370,083 |
| Dec 2, 2025 | 20.88 | 20.91 | 20.79 | 20.82 | 20.82 | 0.24% | 698,863 |
| Dec 1, 2025 | 20.81 | 20.82 | 20.71 | 20.77 | 20.77 | -0.34% | 2,555,772 |
| Nov 28, 2025 | 20.79 | 20.84 | 20.75 | 20.84 | 20.84 | 0.53% | 97,727 |
| Nov 26, 2025 | 20.69 | 20.78 | 20.64 | 20.73 | 20.73 | 0.68% | 175,741 |
| Nov 25, 2025 | 20.45 | 20.62 | 20.32 | 20.59 | 20.59 | 0.59% | 281,122 |
| Nov 24, 2025 | 20.27 | 20.48 | 20.27 | 20.47 | 20.47 | 1.59% | 115,055 |
| Nov 21, 2025 | 20.11 | 20.29 | 19.92 | 20.15 | 20.15 | -0.40% | 373,897 |
| Nov 20, 2025 | 20.65 | 20.84 | 20.19 | 20.23 | 20.03 | -1.32% | 178,946 |
| Nov 19, 2025 | 20.45 | 20.63 | 20.41 | 20.50 | 20.29 | 0.15% | 236,342 |
| Nov 18, 2025 | 20.54 | 20.58 | 20.32 | 20.47 | 20.26 | -0.73% | 382,813 |
| Nov 17, 2025 | 20.78 | 20.80 | 20.53 | 20.62 | 20.41 | -0.72% | 113,840 |
| Nov 14, 2025 | 20.58 | 20.85 | 20.50 | 20.77 | 20.56 | 0.14% | 155,971 |
| Nov 13, 2025 | 20.99 | 20.99 | 20.69 | 20.74 | 20.53 | -1.33% | 296,417 |
| Nov 12, 2025 | 21.07 | 21.07 | 20.96 | 21.02 | 20.81 | 0.19% | 133,682 |
| Nov 11, 2025 | 20.98 | 21.00 | 20.92 | 20.98 | 20.77 | -0.10% | 94,033 |
| Nov 10, 2025 | 21.01 | 21.02 | 20.90 | 21.00 | 20.79 | 1.20% | 111,117 |
| Nov 7, 2025 | 20.67 | 20.76 | 20.49 | 20.75 | 20.54 | 0.05% | 116,549 |
| Nov 6, 2025 | 20.96 | 20.96 | 20.70 | 20.74 | 20.53 | -1.10% | 239,243 |
| Nov 5, 2025 | 20.87 | 21.02 | 20.82 | 20.97 | 20.76 | 0.53% | 128,945 |
| Nov 4, 2025 | 20.91 | 20.98 | 20.84 | 20.86 | 20.65 | -0.86% | 116,299 |
| Nov 3, 2025 | 21.02 | 21.04 | 20.94 | 21.04 | 20.83 | 0.33% | 80,166 |
| Oct 31, 2025 | 21.12 | 21.12 | 20.91 | 20.97 | 20.76 | 0.19% | 122,368 |
| Oct 30, 2025 | 20.98 | 21.03 | 20.92 | 20.93 | 20.72 | -0.66% | 188,834 |
| Oct 29, 2025 | 21.02 | 21.09 | 20.99 | 21.07 | 20.86 | 0.29% | 158,246 |
| Oct 28, 2025 | 21.07 | 21.07 | 20.99 | 21.01 | 20.80 | -0.19% | 151,156 |
| Oct 27, 2025 | 21.04 | 21.15 | 20.98 | 21.05 | 20.84 | 0.72% | 224,393 |
| Oct 24, 2025 | 20.90 | 20.93 | 20.88 | 20.90 | 20.69 | 0.63% | 105,630 |
| Oct 23, 2025 | 20.68 | 20.80 | 20.63 | 20.77 | 20.56 | 0.63% | 85,825 |
| Oct 22, 2025 | 20.74 | 20.74 | 20.49 | 20.64 | 20.43 | -0.67% | 119,303 |
| Oct 21, 2025 | 20.83 | 20.83 | 20.74 | 20.78 | 20.57 | -1.05% | 115,311 |
| Oct 20, 2025 | 20.90 | 21.02 | 20.89 | 21.00 | 20.58 | 0.77% | 75,692 |
| Oct 17, 2025 | 20.71 | 20.85 | 20.66 | 20.84 | 20.43 | 0.48% | 153,922 |
| Oct 16, 2025 | 20.88 | 20.92 | 20.66 | 20.74 | 20.33 | -0.58% | 252,618 |
| Oct 15, 2025 | 20.83 | 20.92 | 20.75 | 20.86 | 20.45 | 0.68% | 101,388 |
| Oct 14, 2025 | 20.64 | 20.79 | 20.51 | 20.72 | 20.31 | -0.05% | 202,796 |
| Oct 13, 2025 | 20.69 | 20.74 | 20.63 | 20.73 | 20.32 | 1.37% | 112,097 |
| Oct 10, 2025 | 20.88 | 20.88 | 20.44 | 20.45 | 20.05 | -1.97% | 186,587 |
| Oct 9, 2025 | 20.92 | 20.92 | 20.81 | 20.86 | 20.45 | -0.14% | 135,360 |
| Oct 8, 2025 | 20.78 | 20.89 | 20.72 | 20.89 | 20.48 | 0.82% | 336,126 |
| Oct 7, 2025 | 20.80 | 20.80 | 20.67 | 20.72 | 20.31 | - | 825,890 |
| Oct 6, 2025 | 20.77 | 20.79 | 20.69 | 20.72 | 20.31 | 0.63% | 97,942 |
| Oct 3, 2025 | 20.63 | 20.66 | 20.52 | 20.59 | 20.18 | -0.19% | 132,003 |
| Oct 2, 2025 | 20.68 | 20.68 | 20.56 | 20.63 | 20.22 | 0.15% | 110,865 |
| Oct 1, 2025 | 20.56 | 20.61 | 20.49 | 20.60 | 20.19 | - | 167,451 |
| Sep 30, 2025 | 20.55 | 20.61 | 20.48 | 20.60 | 20.19 | 0.34% | 159,177 |
| Sep 29, 2025 | 20.54 | 20.55 | 20.49 | 20.53 | 20.12 | 0.29% | 158,769 |
| Sep 26, 2025 | 20.47 | 20.47 | 20.37 | 20.47 | 20.06 | 0.24% | 98,153 |
| Sep 25, 2025 | 20.46 | 20.46 | 20.29 | 20.42 | 20.02 | -1.21% | 241,678 |
| Sep 24, 2025 | 20.77 | 20.77 | 20.61 | 20.67 | 20.07 | -0.19% | 139,987 |
| Sep 23, 2025 | 20.82 | 20.82 | 20.67 | 20.71 | 20.11 | -0.38% | 80,340 |
| Sep 22, 2025 | 20.74 | 20.79 | 20.73 | 20.79 | 20.19 | 0.34% | 157,664 |
| Sep 19, 2025 | 20.63 | 20.74 | 20.63 | 20.72 | 20.12 | 0.34% | 108,442 |
| Sep 18, 2025 | 20.63 | 20.67 | 20.59 | 20.65 | 20.05 | 0.19% | 200,410 |
| Sep 17, 2025 | 20.64 | 20.66 | 20.47 | 20.61 | 20.01 | 0.10% | 171,187 |
| Sep 16, 2025 | 20.62 | 20.62 | 20.55 | 20.59 | 19.99 | 0.05% | 109,871 |
| Sep 15, 2025 | 20.57 | 20.60 | 20.52 | 20.58 | 19.98 | 0.39% | 108,578 |
| Sep 12, 2025 | 20.48 | 20.51 | 20.47 | 20.50 | 19.90 | 0.15% | 179,634 |
| Sep 11, 2025 | 20.44 | 20.48 | 20.39 | 20.47 | 19.88 | 0.44% | 132,342 |
| Sep 10, 2025 | 20.44 | 20.44 | 20.34 | 20.38 | 19.79 | 0.25% | 292,983 |
| Sep 9, 2025 | 20.31 | 20.33 | 20.22 | 20.33 | 19.74 | 0.44% | 652,093 |
| Sep 8, 2025 | 20.29 | 20.29 | 20.20 | 20.24 | 19.65 | 0.25% | 1,771,354 |
| Sep 5, 2025 | 20.33 | 20.33 | 20.07 | 20.19 | 19.60 | -0.10% | 112,063 |
| Sep 4, 2025 | 20.11 | 20.21 | 20.07 | 20.21 | 19.62 | 0.70% | 161,086 |
| Sep 3, 2025 | 20.03 | 20.11 | 19.99 | 20.07 | 19.49 | 0.65% | 105,989 |
| Sep 2, 2025 | 19.84 | 19.94 | 19.75 | 19.94 | 19.36 | -0.45% | 146,489 |
| Aug 29, 2025 | 20.14 | 20.14 | 19.98 | 20.03 | 19.45 | -0.69% | 158,311 |
| Aug 28, 2025 | 20.13 | 20.18 | 20.07 | 20.17 | 19.58 | 0.40% | 240,957 |
| Aug 27, 2025 | 20.08 | 20.11 | 20.05 | 20.09 | 19.51 | 0.05% | 91,693 |
| Aug 26, 2025 | 19.97 | 20.09 | 19.97 | 20.08 | 19.50 | 0.40% | 103,044 |
| Aug 25, 2025 | 20.02 | 20.07 | 19.99 | 20.00 | 19.42 | -0.25% | 213,097 |
| Aug 22, 2025 | 19.83 | 20.08 | 19.78 | 20.05 | 19.47 | 1.31% | 123,889 |
| Aug 21, 2025 | 19.83 | 19.86 | 19.73 | 19.79 | 19.22 | -1.25% | 112,211 |
| Aug 20, 2025 | 20.08 | 20.08 | 19.83 | 20.04 | 19.27 | -0.30% | 161,086 |
| Aug 19, 2025 | 20.30 | 20.30 | 20.07 | 20.10 | 19.33 | -1.03% | 144,584 |
| Aug 18, 2025 | 20.29 | 20.32 | 20.25 | 20.31 | 19.53 | 0.15% | 205,145 |
| Aug 15, 2025 | 20.37 | 20.37 | 20.26 | 20.28 | 19.50 | -0.25% | 93,816 |
| Aug 14, 2025 | 20.30 | 20.35 | 20.26 | 20.33 | 19.55 | -0.10% | 157,005 |
| Aug 13, 2025 | 20.38 | 20.39 | 20.29 | 20.35 | 19.57 | 0.20% | 105,816 |
| Aug 12, 2025 | 20.26 | 20.32 | 20.19 | 20.31 | 19.53 | 0.67% | 307,568 |
| Aug 11, 2025 | 20.22 | 20.25 | 20.17 | 20.17 | 19.40 | -0.23% | 139,973 |
| Aug 8, 2025 | 20.15 | 20.24 | 20.15 | 20.22 | 19.44 | 0.55% | 141,967 |
| Aug 7, 2025 | 20.07 | 20.17 | 20.01 | 20.11 | 19.34 | 0.65% | 154,360 |
| Aug 6, 2025 | 19.92 | 19.98 | 19.86 | 19.98 | 19.21 | 0.40% | 153,767 |
| Aug 5, 2025 | 20.04 | 20.04 | 19.87 | 19.90 | 19.13 | -0.35% | 115,281 |
| Aug 4, 2025 | 19.81 | 19.97 | 19.81 | 19.97 | 19.20 | 1.47% | 136,232 |
| Aug 1, 2025 | 19.78 | 19.78 | 19.55 | 19.68 | 18.92 | -1.01% | 150,544 |
| Jul 31, 2025 | 19.99 | 20.01 | 19.84 | 19.88 | 19.11 | 0.15% | 156,564 |
| Jul 30, 2025 | 19.85 | 19.87 | 19.77 | 19.85 | 19.09 | 0.15% | 143,318 |
| Jul 29, 2025 | 19.88 | 19.88 | 19.80 | 19.82 | 19.06 | 0.10% | 147,918 |
| Jul 28, 2025 | 19.83 | 19.83 | 19.76 | 19.80 | 19.04 | 0.15% | 268,390 |
| Jul 25, 2025 | 19.75 | 19.79 | 19.73 | 19.77 | 19.01 | 0.46% | 169,330 |
| Jul 24, 2025 | 19.70 | 19.71 | 19.66 | 19.68 | 18.92 | 0.15% | 178,094 |
| Jul 23, 2025 | 19.58 | 19.65 | 19.56 | 19.65 | 18.89 | 0.56% | 292,954 |
| Jul 22, 2025 | 19.61 | 19.61 | 19.44 | 19.54 | 18.79 | -1.21% | 346,752 |
| Jul 21, 2025 | 19.83 | 19.84 | 19.77 | 19.78 | 18.83 | - | 986,906 |
| Jul 18, 2025 | 19.84 | 19.84 | 19.75 | 19.78 | 18.83 | - | 144,887 |
| Jul 17, 2025 | 19.68 | 19.79 | 19.68 | 19.78 | 18.83 | 0.36% | 212,302 |