First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
20.45
-0.03 (-0.15%)
Mar 5, 2026, 4:00 PM EST - Market closed
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.45 | 20.53 | 20.29 | 20.45 | 20.45 | -0.15% | 218,924 |
| Mar 4, 2026 | 20.38 | 20.55 | 20.33 | 20.48 | 20.48 | 0.79% | 153,004 |
| Mar 3, 2026 | 20.22 | 20.37 | 20.05 | 20.32 | 20.32 | -0.73% | 206,423 |
| Mar 2, 2026 | 20.33 | 20.50 | 20.23 | 20.47 | 20.47 | 0.29% | 161,938 |
| Feb 27, 2026 | 20.38 | 20.42 | 20.31 | 20.41 | 20.41 | -0.44% | 140,335 |
| Feb 26, 2026 | 20.59 | 20.59 | 20.34 | 20.50 | 20.50 | -0.39% | 186,266 |
| Feb 25, 2026 | 20.51 | 20.58 | 20.50 | 20.58 | 20.58 | 0.73% | 288,651 |
| Feb 24, 2026 | 20.32 | 20.44 | 20.26 | 20.43 | 20.43 | 0.99% | 590,326 |
| Feb 23, 2026 | 20.39 | 20.39 | 20.18 | 20.23 | 20.23 | -0.98% | 1,492,770 |
| Feb 20, 2026 | 20.30 | 20.45 | 20.30 | 20.43 | 20.43 | -0.54% | 251,948 |
| Feb 19, 2026 | 20.54 | 20.59 | 20.47 | 20.54 | 20.33 | -0.19% | 163,537 |
| Feb 18, 2026 | 20.52 | 20.68 | 20.47 | 20.58 | 20.37 | 0.39% | 290,982 |
| Feb 17, 2026 | 20.41 | 20.57 | 20.26 | 20.50 | 20.29 | 0.10% | 155,267 |
| Feb 13, 2026 | 20.43 | 20.59 | 20.30 | 20.48 | 20.27 | 0.20% | 1,150,603 |
| Feb 12, 2026 | 20.89 | 20.89 | 20.40 | 20.44 | 20.23 | -1.92% | 195,124 |
| Feb 11, 2026 | 21.06 | 21.06 | 20.71 | 20.84 | 20.63 | -0.10% | 133,183 |
| Feb 10, 2026 | 21.02 | 21.02 | 20.84 | 20.86 | 20.65 | -0.52% | 157,279 |
| Feb 9, 2026 | 20.77 | 21.01 | 20.71 | 20.97 | 20.76 | 0.91% | 146,620 |
| Feb 6, 2026 | 20.49 | 20.80 | 20.45 | 20.78 | 20.57 | 2.21% | 342,707 |
| Feb 5, 2026 | 20.45 | 20.53 | 20.26 | 20.33 | 20.13 | -1.07% | 148,090 |
| Feb 4, 2026 | 20.78 | 20.78 | 20.38 | 20.55 | 20.34 | -1.58% | 236,371 |
| Feb 3, 2026 | 21.10 | 21.10 | 20.71 | 20.88 | 20.67 | -0.52% | 205,049 |
| Feb 2, 2026 | 20.85 | 21.03 | 20.81 | 20.99 | 20.78 | 0.67% | 162,482 |
| Jan 30, 2026 | 20.98 | 20.98 | 20.79 | 20.85 | 20.64 | -0.62% | 203,008 |
| Jan 29, 2026 | 21.04 | 21.04 | 20.71 | 20.98 | 20.77 | -0.29% | 263,368 |
| Jan 28, 2026 | 21.06 | 21.07 | 20.99 | 21.04 | 20.83 | 0.24% | 216,274 |
| Jan 27, 2026 | 20.98 | 21.01 | 20.94 | 20.99 | 20.78 | 0.33% | 185,543 |
| Jan 26, 2026 | 20.91 | 20.96 | 20.88 | 20.92 | 20.71 | 0.19% | 242,488 |
| Jan 23, 2026 | 20.87 | 20.93 | 20.82 | 20.88 | 20.67 | 0.05% | 286,161 |
| Jan 22, 2026 | 20.81 | 20.87 | 20.75 | 20.87 | 20.66 | 0.63% | 273,478 |
| Jan 21, 2026 | 20.59 | 20.81 | 20.54 | 20.74 | 20.53 | 0.14% | 188,389 |
| Jan 20, 2026 | 20.79 | 20.89 | 20.68 | 20.71 | 20.30 | -1.33% | 302,850 |
| Jan 16, 2026 | 21.10 | 21.10 | 20.95 | 20.99 | 20.57 | -0.14% | 308,069 |
| Jan 15, 2026 | 21.06 | 21.11 | 20.98 | 21.02 | 20.60 | 0.24% | 164,923 |
| Jan 14, 2026 | 21.00 | 21.00 | 20.84 | 20.97 | 20.55 | -0.43% | 191,935 |
| Jan 13, 2026 | 21.04 | 21.09 | 20.99 | 21.06 | 20.64 | 0.24% | 178,145 |
| Jan 12, 2026 | 20.92 | 21.03 | 20.92 | 21.01 | 20.59 | 0.38% | 172,575 |
| Jan 9, 2026 | 20.92 | 20.95 | 20.84 | 20.93 | 20.51 | 0.24% | 116,529 |
| Jan 8, 2026 | 20.93 | 20.93 | 20.83 | 20.88 | 20.46 | -0.33% | 259,590 |
| Jan 7, 2026 | 20.98 | 21.05 | 20.93 | 20.95 | 20.53 | -0.10% | 398,846 |
| Jan 6, 2026 | 20.96 | 20.97 | 20.86 | 20.97 | 20.55 | 0.19% | 1,277,553 |
| Jan 5, 2026 | 20.97 | 20.97 | 20.88 | 20.93 | 20.51 | 0.53% | 188,643 |
| Jan 2, 2026 | 20.93 | 20.95 | 20.76 | 20.82 | 20.40 | - | 141,295 |
| Dec 31, 2025 | 20.95 | 20.95 | 20.80 | 20.82 | 20.40 | -0.48% | 165,709 |
| Dec 30, 2025 | 20.96 | 20.96 | 20.89 | 20.92 | 20.50 | -0.14% | 114,209 |
| Dec 29, 2025 | 20.95 | 20.95 | 20.89 | 20.95 | 20.53 | -0.29% | 106,300 |
| Dec 26, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 20.59 | 0.24% | 140,112 |
| Dec 24, 2025 | 21.01 | 21.02 | 20.91 | 20.96 | 20.54 | -0.10% | 53,923 |
| Dec 23, 2025 | 20.89 | 20.98 | 20.88 | 20.98 | 20.56 | 0.38% | 104,778 |
| Dec 22, 2025 | 20.93 | 20.93 | 20.85 | 20.90 | 20.48 | 0.29% | 114,762 |
| Dec 19, 2025 | 20.68 | 20.84 | 20.68 | 20.84 | 20.42 | 1.07% | 126,626 |
| Dec 18, 2025 | 20.63 | 20.71 | 20.55 | 20.62 | 20.21 | 0.98% | 504,850 |
| Dec 17, 2025 | 20.71 | 20.71 | 20.39 | 20.42 | 20.01 | -1.11% | 138,208 |
| Dec 16, 2025 | 20.63 | 20.67 | 20.53 | 20.65 | 20.24 | 0.05% | 164,934 |
| Dec 15, 2025 | 20.75 | 20.75 | 20.61 | 20.64 | 20.23 | -0.24% | 116,879 |
| Dec 12, 2025 | 20.85 | 20.85 | 20.59 | 20.69 | 20.28 | -1.90% | 120,022 |
| Dec 11, 2025 | 20.98 | 21.09 | 20.90 | 21.09 | 20.47 | 0.33% | 119,382 |
| Dec 10, 2025 | 21.00 | 21.05 | 20.93 | 21.02 | 20.40 | 0.14% | 150,668 |
| Dec 9, 2025 | 20.95 | 20.99 | 20.88 | 20.99 | 20.37 | 0.05% | 169,038 |
| Dec 8, 2025 | 21.14 | 21.14 | 20.90 | 20.98 | 20.36 | 0.10% | 105,658 |
| Dec 5, 2025 | 20.94 | 21.09 | 20.91 | 20.96 | 20.34 | 0.14% | 154,579 |
| Dec 4, 2025 | 20.89 | 20.95 | 20.84 | 20.93 | 20.31 | 0.34% | 271,490 |
| Dec 3, 2025 | 20.81 | 20.89 | 20.75 | 20.86 | 20.24 | 0.19% | 389,658 |
| Dec 2, 2025 | 20.88 | 20.91 | 20.79 | 20.82 | 20.21 | 0.24% | 698,863 |
| Dec 1, 2025 | 20.81 | 20.82 | 20.71 | 20.77 | 20.16 | -0.34% | 2,555,772 |
| Nov 28, 2025 | 20.79 | 20.84 | 20.75 | 20.84 | 20.23 | 0.53% | 97,729 |
| Nov 26, 2025 | 20.69 | 20.78 | 20.64 | 20.73 | 20.12 | 0.68% | 175,741 |
| Nov 25, 2025 | 20.45 | 20.62 | 20.32 | 20.59 | 19.98 | 0.59% | 281,130 |
| Nov 24, 2025 | 20.27 | 20.48 | 20.27 | 20.47 | 19.87 | 1.59% | 115,055 |
| Nov 21, 2025 | 20.11 | 20.29 | 19.92 | 20.15 | 19.56 | -0.40% | 373,897 |
| Nov 20, 2025 | 20.65 | 20.84 | 20.19 | 20.23 | 19.43 | -1.32% | 178,946 |
| Nov 19, 2025 | 20.45 | 20.63 | 20.41 | 20.50 | 19.69 | 0.15% | 236,342 |
| Nov 18, 2025 | 20.54 | 20.58 | 20.32 | 20.47 | 19.66 | -0.73% | 382,813 |
| Nov 17, 2025 | 20.78 | 20.80 | 20.53 | 20.62 | 19.81 | -0.72% | 113,840 |
| Nov 14, 2025 | 20.58 | 20.85 | 20.50 | 20.77 | 19.95 | 0.14% | 155,971 |
| Nov 13, 2025 | 20.99 | 20.99 | 20.69 | 20.74 | 19.92 | -1.33% | 296,417 |
| Nov 12, 2025 | 21.07 | 21.07 | 20.96 | 21.02 | 20.19 | 0.19% | 133,682 |
| Nov 11, 2025 | 20.98 | 21.00 | 20.92 | 20.98 | 20.15 | -0.10% | 94,033 |
| Nov 10, 2025 | 21.01 | 21.02 | 20.90 | 21.00 | 20.17 | 1.20% | 111,117 |
| Nov 7, 2025 | 20.67 | 20.76 | 20.49 | 20.75 | 19.93 | 0.05% | 116,549 |
| Nov 6, 2025 | 20.96 | 20.96 | 20.70 | 20.74 | 19.92 | -1.10% | 239,243 |
| Nov 5, 2025 | 20.87 | 21.02 | 20.82 | 20.97 | 20.15 | 0.53% | 128,945 |
| Nov 4, 2025 | 20.91 | 20.98 | 20.84 | 20.86 | 20.04 | -0.86% | 116,299 |
| Nov 3, 2025 | 21.02 | 21.04 | 20.94 | 21.04 | 20.21 | 0.33% | 80,166 |
| Oct 31, 2025 | 21.12 | 21.12 | 20.91 | 20.97 | 20.15 | 0.19% | 122,368 |
| Oct 30, 2025 | 20.98 | 21.03 | 20.92 | 20.93 | 20.11 | -0.66% | 188,834 |
| Oct 29, 2025 | 21.02 | 21.09 | 20.99 | 21.07 | 20.24 | 0.29% | 158,246 |
| Oct 28, 2025 | 21.07 | 21.07 | 20.99 | 21.01 | 20.18 | -0.19% | 151,156 |
| Oct 27, 2025 | 21.04 | 21.15 | 20.98 | 21.05 | 20.22 | 0.72% | 224,393 |
| Oct 24, 2025 | 20.90 | 20.93 | 20.88 | 20.90 | 20.08 | 0.63% | 105,630 |
| Oct 23, 2025 | 20.68 | 20.80 | 20.63 | 20.77 | 19.95 | 0.63% | 85,825 |
| Oct 22, 2025 | 20.74 | 20.74 | 20.49 | 20.64 | 19.83 | -0.67% | 119,303 |
| Oct 21, 2025 | 20.83 | 20.83 | 20.74 | 20.78 | 19.96 | -1.05% | 115,311 |
| Oct 20, 2025 | 20.90 | 21.02 | 20.89 | 21.00 | 19.98 | 0.77% | 75,692 |
| Oct 17, 2025 | 20.71 | 20.85 | 20.66 | 20.84 | 19.82 | 0.48% | 153,922 |
| Oct 16, 2025 | 20.88 | 20.92 | 20.66 | 20.74 | 19.73 | -0.58% | 252,618 |
| Oct 15, 2025 | 20.83 | 20.92 | 20.75 | 20.86 | 19.84 | 0.68% | 101,388 |
| Oct 14, 2025 | 20.64 | 20.79 | 20.51 | 20.72 | 19.71 | -0.05% | 202,796 |
| Oct 13, 2025 | 20.69 | 20.74 | 20.63 | 20.73 | 19.72 | 1.37% | 112,097 |
| Oct 10, 2025 | 20.88 | 20.88 | 20.44 | 20.45 | 19.45 | -1.97% | 186,587 |