First Trust Nasdaq BuyWrite Income ETF - FTQI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	21.14	20.98	20.98	21.14	20.9	105,700
December 05, 2025	20.94	20.96	20.96	21.09	20.91	154,600
December 04, 2025	20.89	20.93	20.93	20.95	20.84	271,500
December 03, 2025	20.81	20.86	20.86	20.89	20.75	389,700
December 02, 2025	20.88	20.82	20.82	20.91	20.79	698,900
December 01, 2025	20.81	20.77	20.77	20.82	20.71	2.56M
November 28, 2025	20.79	20.84	20.84	20.84	20.75	97,729
November 26, 2025	20.67	20.73	20.73	20.78	20.64	175,730
November 25, 2025	20.45	20.59	20.59	20.62	20.32	281,130
November 24, 2025	20.27	20.47	20.47	20.48	20.27	115,100
November 21, 2025	20.11	20.15	20.15	20.29	19.92	373,900
November 20, 2025	20.65	20.23	20.03	20.84	20.19	178,946
November 19, 2025	20.47	20.5	20.5	20.63	20.41	236,331
November 18, 2025	20.54	20.47	20.47	20.58	20.32	382,813
November 17, 2025	20.78	20.62	20.62	20.8	20.53	113,840
November 14, 2025	20.58	20.77	20.77	20.85	20.5	156,000
November 13, 2025	20.99	20.74	20.74	20.99	20.69	296,417
November 12, 2025	21.07	21.02	21.02	21.07	20.96	133,700
November 11, 2025	20.98	20.98	20.98	21	20.92	94,033
November 10, 2025	21.01	21	21	21.02	20.9	111,117
November 07, 2025	20.67	20.75	20.75	20.76	20.49	116,549
November 06, 2025	20.96	20.74	20.74	20.96	20.7	239,243
November 05, 2025	20.87	20.97	20.97	21.02	20.82	128,945
November 04, 2025	20.91	20.86	20.86	20.98	20.84	116,300
November 03, 2025	21.02	21.04	21.04	21.04	20.94	80,200
October 31, 2025	21.12	20.97	20.97	21.12	20.91	122,400
October 30, 2025	20.98	20.93	20.93	21.03	20.91	188,834
October 29, 2025	21.02	21.07	21.07	21.09	20.99	158,246
October 28, 2025	21.07	21.01	21.01	21.07	20.99	151,200
October 27, 2025	21.04	21.05	21.05	21.15	20.98	224,400
October 24, 2025	20.9	20.9	20.9	20.93	20.88	105,630
October 23, 2025	20.68	20.77	20.77	20.8	20.63	85,825
October 22, 2025	20.74	20.64	20.64	20.74	20.49	119,303
October 21, 2025	20.83	20.78	20.78	20.83	20.74	115,311
October 20, 2025	20.9	21	20.8	21.02	20.89	75,700
October 17, 2025	20.71	20.84	20.84	20.85	20.66	153,922
October 16, 2025	20.88	20.74	20.74	20.92	20.66	252,618
October 15, 2025	20.83	20.86	20.86	20.92	20.75	101,400
October 14, 2025	20.64	20.72	20.72	20.79	20.51	202,800
October 13, 2025	20.69	20.73	20.73	20.74	20.63	112,100
October 10, 2025	20.88	20.45	20.45	20.88	20.44	186,600
October 09, 2025	20.92	20.86	20.86	20.92	20.81	135,400
October 08, 2025	20.78	20.89	20.89	20.89	20.72	336,126
October 07, 2025	20.8	20.72	20.72	20.8	20.67	825,900
October 06, 2025	20.77	20.72	20.72	20.79	20.69	97,942
October 03, 2025	20.63	20.59	20.59	20.66	20.52	132,003
October 02, 2025	20.68	20.63	20.63	20.68	20.56	110,844
October 01, 2025	20.56	20.6	20.6	20.61	20.49	167,500
September 30, 2025	20.55	20.6	20.6	20.61	20.48	159,200
September 29, 2025	20.54	20.53	20.53	20.55	20.49	158,800
September 26, 2025	20.47	20.47	20.47	20.47	20.36	98,200
September 25, 2025	20.46	20.42	20.42	20.46	20.29	241,700
September 24, 2025	20.77	20.67	20.67	20.77	20.61	139,976
September 23, 2025	20.82	20.71	20.71	20.82	20.67	80,340
September 22, 2025	20.74	20.79	20.79	20.79	20.73	157,700
September 19, 2025	20.63	20.72	20.72	20.74	20.63	108,442
September 18, 2025	20.63	20.65	20.65	20.67	20.59	200,410
September 17, 2025	20.64	20.61	20.61	20.66	20.47	171,200
September 16, 2025	20.62	20.59	20.59	20.62	20.55	109,900
September 15, 2025	20.57	20.58	20.58	20.6	20.52	108,578

First Trust Nasdaq BuyWrite Income ETF (FTQI) NASDAQ