First Trust Nasdaq BuyWrite Income ETF (FTQI)
NASDAQ: FTQI · Real-Time Price · USD
21.01
-0.10 (-0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FTQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.99 | 21.03 | 20.92 | 21.01 | 21.01 | -0.47% | 578,501 |
| Apr 27, 2026 | 21.16 | 21.20 | 21.05 | 21.11 | 21.11 | -0.19% | 542,229 |
| Apr 24, 2026 | 21.12 | 21.24 | 21.04 | 21.15 | 21.15 | 0.91% | 1,536,573 |
| Apr 23, 2026 | 21.07 | 21.07 | 20.86 | 20.96 | 20.96 | -0.47% | 3,739,679 |
| Apr 22, 2026 | 21.09 | 21.09 | 20.99 | 21.06 | 21.06 | 0.72% | 252,291 |
| Apr 21, 2026 | 21.06 | 21.06 | 20.91 | 20.91 | 20.91 | -1.41% | 161,688 |
| Apr 20, 2026 | 21.26 | 21.26 | 21.13 | 21.21 | 21.01 | -0.33% | 281,242 |
| Apr 17, 2026 | 21.20 | 21.28 | 21.15 | 21.28 | 21.08 | 0.76% | 192,644 |
| Apr 16, 2026 | 21.10 | 21.12 | 21.01 | 21.12 | 20.92 | 0.38% | 198,913 |
| Apr 15, 2026 | 21.02 | 21.04 | 20.97 | 21.04 | 20.84 | 0.19% | 152,149 |
| Apr 14, 2026 | 20.88 | 21.03 | 20.88 | 21.00 | 20.80 | 0.53% | 142,312 |
| Apr 13, 2026 | 20.76 | 20.90 | 20.75 | 20.89 | 20.69 | 0.43% | 297,626 |
| Apr 10, 2026 | 20.83 | 20.83 | 20.75 | 20.80 | 20.60 | 0.10% | 292,202 |
| Apr 9, 2026 | 20.71 | 20.78 | 20.64 | 20.78 | 20.59 | 0.48% | 400,279 |
| Apr 8, 2026 | 20.79 | 20.79 | 20.59 | 20.68 | 20.49 | 2.07% | 608,367 |
| Apr 7, 2026 | 20.26 | 20.27 | 20.02 | 20.26 | 20.07 | -0.25% | 1,296,999 |
| Apr 6, 2026 | 20.24 | 20.31 | 20.21 | 20.31 | 20.12 | 0.59% | 128,410 |
| Apr 2, 2026 | 19.86 | 20.19 | 19.77 | 20.19 | 20.00 | 0.35% | 177,602 |
| Apr 1, 2026 | 20.07 | 20.20 | 20.04 | 20.12 | 19.93 | 1.00% | 189,041 |
| Mar 31, 2026 | 19.49 | 19.95 | 19.49 | 19.92 | 19.73 | 3.05% | 173,531 |
| Mar 30, 2026 | 19.66 | 19.66 | 19.23 | 19.33 | 19.15 | -0.87% | 458,283 |
| Mar 27, 2026 | 19.74 | 19.74 | 19.45 | 19.50 | 19.32 | -1.37% | 112,195 |
| Mar 26, 2026 | 20.06 | 20.06 | 19.75 | 19.77 | 19.58 | -2.95% | 159,148 |
| Mar 25, 2026 | 20.35 | 20.40 | 20.28 | 20.37 | 19.97 | 0.84% | 148,832 |
| Mar 24, 2026 | 20.13 | 20.25 | 20.06 | 20.20 | 19.81 | - | 177,677 |
| Mar 23, 2026 | 20.25 | 20.35 | 20.13 | 20.20 | 19.81 | 1.10% | 211,551 |
| Mar 20, 2026 | 20.26 | 20.26 | 19.87 | 19.98 | 19.59 | -1.48% | 358,549 |
| Mar 19, 2026 | 20.15 | 20.31 | 20.03 | 20.28 | 19.89 | 0.30% | 189,385 |
| Mar 18, 2026 | 20.45 | 20.45 | 20.22 | 20.22 | 19.83 | -1.03% | 209,931 |
| Mar 17, 2026 | 20.41 | 20.48 | 20.40 | 20.43 | 20.03 | 0.59% | 222,966 |
| Mar 16, 2026 | 20.29 | 20.40 | 20.29 | 20.31 | 19.91 | 0.84% | 158,329 |
| Mar 13, 2026 | 20.32 | 20.38 | 20.10 | 20.14 | 19.75 | -0.35% | 228,733 |
| Mar 12, 2026 | 20.35 | 20.35 | 20.19 | 20.21 | 19.82 | -1.17% | 170,973 |
| Mar 11, 2026 | 20.48 | 20.52 | 20.37 | 20.45 | 20.05 | 0.15% | 78,745 |
| Mar 10, 2026 | 20.43 | 20.56 | 20.39 | 20.42 | 20.02 | - | 167,258 |
| Mar 9, 2026 | 20.13 | 20.42 | 20.01 | 20.42 | 20.02 | 0.99% | 99,871 |
| Mar 6, 2026 | 20.34 | 20.34 | 20.18 | 20.22 | 19.83 | -1.12% | 186,484 |
| Mar 5, 2026 | 20.45 | 20.53 | 20.29 | 20.45 | 20.05 | -0.15% | 218,974 |
| Mar 4, 2026 | 20.38 | 20.55 | 20.33 | 20.48 | 20.08 | 0.79% | 153,029 |
| Mar 3, 2026 | 20.22 | 20.37 | 20.05 | 20.32 | 19.92 | -0.73% | 206,423 |
| Mar 2, 2026 | 20.33 | 20.50 | 20.23 | 20.47 | 20.07 | 0.29% | 161,942 |
| Feb 27, 2026 | 20.38 | 20.42 | 20.31 | 20.41 | 20.01 | -0.44% | 140,362 |
| Feb 26, 2026 | 20.59 | 20.59 | 20.34 | 20.50 | 20.10 | -0.39% | 186,266 |
| Feb 25, 2026 | 20.51 | 20.58 | 20.50 | 20.58 | 20.18 | 0.73% | 288,651 |
| Feb 24, 2026 | 20.32 | 20.44 | 20.26 | 20.43 | 20.03 | 0.99% | 590,428 |
| Feb 23, 2026 | 20.39 | 20.39 | 20.18 | 20.23 | 19.84 | -0.98% | 1,492,770 |
| Feb 20, 2026 | 20.30 | 20.45 | 20.30 | 20.43 | 20.03 | -0.54% | 251,948 |
| Feb 19, 2026 | 20.54 | 20.59 | 20.47 | 20.54 | 19.94 | -0.19% | 163,537 |
| Feb 18, 2026 | 20.52 | 20.68 | 20.47 | 20.58 | 19.98 | 0.39% | 290,982 |
| Feb 17, 2026 | 20.41 | 20.57 | 20.26 | 20.50 | 19.90 | 0.10% | 155,267 |
| Feb 13, 2026 | 20.43 | 20.59 | 20.30 | 20.48 | 19.88 | 0.20% | 1,150,603 |
| Feb 12, 2026 | 20.89 | 20.89 | 20.40 | 20.44 | 19.84 | -1.92% | 195,124 |
| Feb 11, 2026 | 21.06 | 21.06 | 20.71 | 20.84 | 20.23 | -0.10% | 133,183 |
| Feb 10, 2026 | 21.02 | 21.02 | 20.84 | 20.86 | 20.25 | -0.52% | 157,279 |
| Feb 9, 2026 | 20.77 | 21.01 | 20.71 | 20.97 | 20.35 | 0.91% | 146,620 |
| Feb 6, 2026 | 20.49 | 20.80 | 20.45 | 20.78 | 20.17 | 2.21% | 342,707 |
| Feb 5, 2026 | 20.45 | 20.53 | 20.26 | 20.33 | 19.73 | -1.07% | 148,090 |
| Feb 4, 2026 | 20.78 | 20.78 | 20.38 | 20.55 | 19.95 | -1.58% | 236,371 |
| Feb 3, 2026 | 21.10 | 21.10 | 20.71 | 20.88 | 20.27 | -0.52% | 205,049 |
| Feb 2, 2026 | 20.85 | 21.03 | 20.81 | 20.99 | 20.37 | 0.67% | 162,482 |
| Jan 30, 2026 | 20.98 | 20.98 | 20.79 | 20.85 | 20.24 | -0.62% | 203,008 |
| Jan 29, 2026 | 21.04 | 21.04 | 20.71 | 20.98 | 20.36 | -0.29% | 263,368 |
| Jan 28, 2026 | 21.06 | 21.07 | 20.99 | 21.04 | 20.42 | 0.24% | 216,274 |
| Jan 27, 2026 | 20.98 | 21.01 | 20.94 | 20.99 | 20.37 | 0.33% | 185,543 |
| Jan 26, 2026 | 20.91 | 20.96 | 20.88 | 20.92 | 20.31 | 0.19% | 242,488 |
| Jan 23, 2026 | 20.87 | 20.93 | 20.82 | 20.88 | 20.27 | 0.05% | 286,161 |
| Jan 22, 2026 | 20.81 | 20.87 | 20.75 | 20.87 | 20.26 | 0.63% | 273,478 |
| Jan 21, 2026 | 20.59 | 20.81 | 20.54 | 20.74 | 20.13 | 0.14% | 188,389 |
| Jan 20, 2026 | 20.79 | 20.89 | 20.68 | 20.71 | 19.90 | -1.33% | 302,850 |
| Jan 16, 2026 | 21.10 | 21.10 | 20.95 | 20.99 | 20.17 | -0.14% | 308,069 |
| Jan 15, 2026 | 21.06 | 21.11 | 20.98 | 21.02 | 20.20 | 0.24% | 164,923 |
| Jan 14, 2026 | 21.00 | 21.00 | 20.84 | 20.97 | 20.15 | -0.43% | 191,935 |
| Jan 13, 2026 | 21.04 | 21.09 | 20.99 | 21.06 | 20.24 | 0.24% | 178,145 |
| Jan 12, 2026 | 20.92 | 21.03 | 20.92 | 21.01 | 20.19 | 0.38% | 172,575 |
| Jan 9, 2026 | 20.92 | 20.95 | 20.84 | 20.93 | 20.11 | 0.24% | 116,529 |
| Jan 8, 2026 | 20.93 | 20.93 | 20.83 | 20.88 | 20.06 | -0.33% | 259,590 |
| Jan 7, 2026 | 20.98 | 21.05 | 20.93 | 20.95 | 20.13 | -0.10% | 398,846 |
| Jan 6, 2026 | 20.96 | 20.97 | 20.86 | 20.97 | 20.15 | 0.19% | 1,277,553 |
| Jan 5, 2026 | 20.97 | 20.97 | 20.88 | 20.93 | 20.11 | 0.53% | 188,643 |
| Jan 2, 2026 | 20.93 | 20.95 | 20.76 | 20.82 | 20.01 | - | 141,295 |
| Dec 31, 2025 | 20.95 | 20.95 | 20.80 | 20.82 | 20.01 | -0.48% | 165,709 |
| Dec 30, 2025 | 20.96 | 20.96 | 20.89 | 20.92 | 20.10 | -0.14% | 114,209 |
| Dec 29, 2025 | 20.95 | 20.95 | 20.89 | 20.95 | 20.13 | -0.29% | 106,300 |
| Dec 26, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 20.19 | 0.24% | 140,112 |
| Dec 24, 2025 | 21.01 | 21.02 | 20.91 | 20.96 | 20.14 | -0.10% | 53,923 |
| Dec 23, 2025 | 20.89 | 20.98 | 20.88 | 20.98 | 20.16 | 0.38% | 104,778 |
| Dec 22, 2025 | 20.93 | 20.93 | 20.85 | 20.90 | 20.08 | 0.29% | 114,762 |
| Dec 19, 2025 | 20.68 | 20.84 | 20.68 | 20.84 | 20.03 | 1.07% | 126,626 |
| Dec 18, 2025 | 20.63 | 20.71 | 20.55 | 20.62 | 19.82 | 0.98% | 504,850 |
| Dec 17, 2025 | 20.71 | 20.71 | 20.39 | 20.42 | 19.62 | -1.11% | 138,208 |
| Dec 16, 2025 | 20.63 | 20.67 | 20.53 | 20.65 | 19.84 | 0.05% | 164,934 |
| Dec 15, 2025 | 20.75 | 20.75 | 20.61 | 20.64 | 19.83 | -0.24% | 116,879 |
| Dec 12, 2025 | 20.85 | 20.85 | 20.59 | 20.69 | 19.88 | -1.90% | 120,022 |
| Dec 11, 2025 | 20.98 | 21.09 | 20.90 | 21.09 | 20.07 | 0.33% | 119,382 |
| Dec 10, 2025 | 21.00 | 21.05 | 20.93 | 21.02 | 20.00 | 0.14% | 150,668 |
| Dec 9, 2025 | 20.95 | 20.99 | 20.88 | 20.99 | 19.97 | 0.05% | 169,038 |
| Dec 8, 2025 | 21.14 | 21.14 | 20.90 | 20.98 | 19.97 | 0.10% | 105,658 |
| Dec 5, 2025 | 20.94 | 21.09 | 20.91 | 20.96 | 19.95 | 0.14% | 154,579 |
| Dec 4, 2025 | 20.89 | 20.95 | 20.84 | 20.93 | 19.92 | 0.34% | 271,490 |
| Dec 3, 2025 | 20.81 | 20.89 | 20.75 | 20.86 | 19.85 | 0.19% | 389,658 |