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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.83	20.05	20.05	20.08	19.78	123,900
August 21, 2025	19.83	19.79	19.79	19.86	19.73	112,211
August 20, 2025	20.08	20.04	19.84	20.08	19.83	161,100
August 19, 2025	20.3	20.1	19.9	20.3	20.07	144,600
August 18, 2025	20.29	20.31	20.11	20.32	20.24	205,145
August 15, 2025	20.37	20.28	20.28	20.37	20.26	93,816
August 14, 2025	20.3	20.33	20.33	20.35	20.26	157,005
August 13, 2025	20.38	20.35	20.35	20.39	20.29	105,816
August 12, 2025	20.26	20.31	20.31	20.32	20.19	307,600
August 11, 2025	20.22	20.17	20.17	20.25	20.17	140,000
August 08, 2025	20.15	20.22	20.22	20.24	20.15	142,000
August 07, 2025	20.07	20.11	20.11	20.17	20.01	154,400
August 06, 2025	19.92	19.98	19.98	19.98	19.86	153,800
August 05, 2025	20.04	19.9	19.9	20.04	19.87	115,300
August 04, 2025	19.81	19.97	19.97	19.97	19.81	136,232
August 01, 2025	19.78	19.68	19.68	19.78	19.55	150,544
July 31, 2025	19.99	19.88	19.88	20.01	19.84	156,600
July 30, 2025	19.85	19.85	19.85	19.87	19.77	143,318
July 29, 2025	19.88	19.82	19.82	19.88	19.8	147,918
July 28, 2025	19.83	19.8	19.8	19.83	19.76	268,400
July 25, 2025	19.75	19.77	19.77	19.79	19.73	169,330
July 24, 2025	19.7	19.68	19.68	19.71	19.66	178,100
July 23, 2025	19.58	19.65	19.65	19.65	19.56	293,000
July 22, 2025	19.61	19.54	19.54	19.61	19.44	346,752
July 21, 2025	19.83	19.78	19.59	19.84	19.77	986,906
July 18, 2025	19.84	19.78	19.59	19.84	19.75	144,900
July 17, 2025	19.68	19.78	19.59	19.79	19.68	212,302
July 16, 2025	19.7	19.71	19.52	19.71	19.6	205,505
July 15, 2025	19.71	19.64	19.45	19.71	19.63	192,640
July 14, 2025	19.63	19.66	19.47	19.67	19.59	160,000
July 11, 2025	19.62	19.61	19.42	19.63	19.59	141,800
July 10, 2025	19.66	19.66	19.47	19.67	19.59	167,343
July 09, 2025	19.58	19.62	19.43	19.62	19.55	268,900
July 08, 2025	19.6	19.55	19.36	19.6	19.52	455,441
July 07, 2025	19.58	19.52	19.33	19.6	19.47	1.03M
July 03, 2025	19.61	19.62	19.62	19.62	19.58	81,126
July 02, 2025	19.49	19.57	19.57	19.57	19.49	129,300
July 01, 2025	19.53	19.5	19.5	19.53	19.45	229,237
June 30, 2025	19.57	19.56	19.56	19.57	19.51	86,301
June 27, 2025	19.51	19.5	19.5	19.54	19.43	104,900
June 26, 2025	19.45	19.47	19.47	19.48	19.39	189,800
June 25, 2025	19.66	19.58	19.39	19.66	19.55	173,900
June 24, 2025	19.55	19.56	19.37	19.58	19.47	149,018
June 23, 2025	19.3	19.41	19.22	19.41	19.2	159,924
June 20, 2025	19.36	19.24	19.24	19.38	19.19	190,300
June 18, 2025	19.3	19.3	19.3	19.44	19.26	131,300
June 17, 2025	19.34	19.25	19.25	19.34	19.23	168,500
June 16, 2025	19.21	19.36	19.36	19.41	19.21	425,100
June 13, 2025	19.23	19.21	19.21	19.27	19.15	1.15M
June 12, 2025	19.3	19.29	19.29	19.32	19.24	2.65M
June 11, 2025	19.38	19.31	19.31	19.38	19.28	165,900
June 10, 2025	19.29	19.34	19.34	19.35	19.27	110,549
June 09, 2025	19.33	19.31	19.31	19.33	19.25	106,300
June 06, 2025	19.37	19.33	19.33	19.37	19.26	136,302
June 05, 2025	19.37	19.22	19.22	19.37	19.17	107,864
June 04, 2025	19.3	19.33	19.33	19.34	19.27	96,144
June 03, 2025	19.23	19.27	19.27	19.29	19.18	83,300
June 02, 2025	19.12	19.22	19.22	19.22	19.04	106,643
May 30, 2025	19.08	19.11	19.11	19.12	18.95	97,386
May 29, 2025	19.19	19.1	19.1	19.21	19.01	153,723

First Trust Nasdaq BuyWrite Income ETF (FTQI) NASDAQ