Skip to main content
FT Vest Investment Grade & Target Income ETF (LQTI)
NYSEARCA: LQTI · Real-Time Price · USD
20.06
-0.05 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

LQTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1220.1520.0520.0620.06-0.25%62,973
Dec 4, 202520.1320.1720.0520.1120.11-0.25%47,301
Dec 3, 202520.1320.1820.0720.1620.160.10%30,840
Dec 2, 202520.1620.1620.0720.1420.140.15%51,518
Dec 1, 202520.1720.1720.0420.1120.11-1.18%77,196
Nov 28, 202520.2920.3520.2920.3520.20-0.05%44,118
Nov 26, 202520.4120.4120.2720.3620.210.30%227,294
Nov 25, 202520.2620.3620.2420.3020.150.35%40,544
Nov 24, 202520.3420.3420.2020.2320.080.15%94,902
Nov 21, 202520.2920.2920.1120.2020.050.20%58,223
Nov 20, 202520.2520.2520.1020.1620.010.29%198,423
Nov 19, 202520.0820.1520.0820.1019.950.10%174,347
Nov 18, 202520.2320.2320.0720.0819.94-26,763
Nov 17, 202520.0820.1220.0820.0819.940.05%17,394
Nov 14, 202520.0920.1420.0720.0719.93-0.10%160,252
Nov 13, 202520.1720.1920.0920.0919.94-0.64%789,547
Nov 12, 202520.2420.2520.1420.2220.07-173,534
Nov 11, 202520.1820.2220.1620.2220.070.55%171,017
Nov 10, 202520.1220.1520.1120.1119.96-0.30%33,770
Nov 7, 202520.0820.1920.0820.1720.020.07%84,832
Nov 6, 202520.2420.2420.1220.1620.010.02%59,885
Nov 5, 202520.1220.1720.0920.1520.000.10%80,942
Nov 4, 202520.1820.1820.1120.1319.980.10%70,312
Nov 3, 202520.0720.1520.0520.1119.96-0.86%82,191
Oct 31, 202520.2520.3820.2520.2819.99-0.37%118,951
Oct 30, 202520.4620.4620.3320.3620.07-0.54%53,037
Oct 29, 202520.5620.5720.4420.4720.18-0.49%66,628
Oct 28, 202520.6620.6620.4920.5720.270.02%41,848
Oct 27, 202520.5420.6020.4920.5720.27-0.07%62,028
Oct 24, 202520.4720.5820.4720.5820.280.32%88,394
Oct 23, 202520.5620.5720.4920.5220.22-0.22%95,055
Oct 22, 202520.5620.5620.4820.5620.260.24%160,949
Oct 21, 202520.5320.6120.5020.5120.21-0.01%32,809
Oct 20, 202520.5020.5220.4720.5120.220.23%52,552
Oct 17, 202520.4320.5320.4120.4720.17-0.07%73,035
Oct 16, 202520.3720.4820.3720.4820.180.20%19,327
Oct 15, 202520.4820.4920.4020.4420.15-0.10%63,428
Oct 14, 202520.3320.4720.2920.4620.160.36%118,951
Oct 13, 202520.3820.3920.2620.3920.090.28%44,779
Oct 10, 202520.3720.3720.2620.3320.040.25%38,641
Oct 9, 202520.3220.3220.2520.2819.99-0.25%85,114
Oct 8, 202520.3720.3720.3020.3320.04-43,038
Oct 7, 202520.2920.3320.2520.3320.040.25%89,713
Oct 6, 202520.2520.3220.2520.2819.99-0.29%61,566
Oct 3, 202520.3220.3920.3220.3420.05-25,193
Oct 2, 202520.3720.3720.3120.3420.050.05%30,039
Oct 1, 202520.2820.3320.2720.3320.04-0.37%71,778
Sep 30, 202520.5320.5320.3520.4119.97-0.07%22,430
Sep 29, 202520.4520.4520.3520.4219.980.25%508,288
Sep 26, 202520.2920.4320.2920.3719.930.14%79,938
Sep 25, 202520.3520.3520.2620.3419.90-0.13%176,554
Sep 24, 202520.3520.4120.3520.3719.93-0.27%41,218
Sep 23, 202520.4220.4420.3820.4219.98-28,074
Sep 22, 202520.4320.4720.3520.4219.98-0.20%65,776
Sep 19, 202520.4820.5320.3820.4620.02-60,424
Sep 18, 202520.4320.4620.3920.4620.02-0.02%43,735
Sep 17, 202520.5620.5620.4620.4720.02-0.22%36,998
Sep 16, 202520.5020.5420.4820.5120.07-0.24%33,622
Sep 15, 202520.4820.5720.4520.5620.120.39%51,697
Sep 12, 202520.4320.5020.4320.4820.04-0.15%78,265
Sep 11, 202520.4720.5720.4520.5120.070.29%186,911
Sep 10, 202520.4520.4920.3720.4520.010.29%94,954
Sep 9, 202520.4020.4620.3320.3919.95-0.05%241,287
Sep 8, 202520.3220.4220.3220.4019.960.34%82,038
Sep 5, 202520.3220.3520.2920.3319.890.44%26,188
Sep 4, 202520.1820.3020.1420.2419.800.50%30,206
Sep 3, 202520.0720.1520.0720.1419.710.45%26,152
Sep 2, 202520.1020.1020.0020.0519.62-0.86%34,097
Aug 29, 202520.2720.2720.1820.2219.64-0.30%10,209
Aug 28, 202520.3920.3920.2220.2819.700.07%91,721
Aug 27, 202520.3120.3120.1920.2719.690.15%14,963
Aug 26, 202520.2920.2920.1720.2419.660.25%29,927
Aug 25, 202520.1920.2720.1820.1919.61-0.22%226,829
Aug 22, 202520.0820.2720.0820.2419.650.52%52,578
Aug 21, 202520.1920.1920.1020.1319.55-0.30%44,141
Aug 20, 202520.2020.2320.1420.1919.61-0.09%180,027
Aug 19, 202520.2420.2420.1520.2119.630.29%45,685
Aug 18, 202520.2220.2220.1520.1519.57-0.15%26,485
Aug 15, 202520.2920.2920.1720.1819.60-0.18%17,035
Aug 14, 202520.2520.2720.1920.2219.64-0.24%96,975
Aug 13, 202520.2820.3120.2320.2719.680.39%51,624
Aug 12, 202520.2520.2520.0920.1919.610.16%57,488
Aug 11, 202520.1420.1920.1020.1619.580.14%123,115
Aug 8, 202520.1720.1720.1120.1319.55-0.42%41,202
Aug 7, 202520.2020.2320.1520.2119.630.23%42,155
Aug 6, 202520.1720.2120.1020.1619.58-0.08%47,682
Aug 5, 202520.1720.2120.1220.1819.600.09%59,743
Aug 4, 202520.1620.1920.1120.1619.58-0.09%69,563
Aug 1, 202520.2520.2520.1020.1819.600.04%61,538
Jul 31, 202520.2320.2320.1420.1719.45-0.09%64,409
Jul 30, 202520.1820.2720.1420.1919.47-0.10%779,701
Jul 29, 202520.1520.2320.1220.2119.490.60%21,992
Jul 28, 202520.0920.1420.0720.0919.37-0.25%19,746
Jul 25, 202520.0620.1520.0620.1419.420.22%15,746
Jul 24, 202520.0620.1320.0620.1019.38-0.07%37,922
Jul 23, 202520.1320.1420.0720.1119.39-0.20%27,874
Jul 22, 202520.2020.2020.0920.1519.430.20%78,989
Jul 21, 202520.1420.2320.0820.1119.390.30%99,333
Jul 18, 202520.0420.0619.9920.0519.33-52,934
Jul 17, 202520.0820.0819.9720.0519.330.35%82,355