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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.3	20.43	20.43	20.45	20.3	251,948
February 19, 2026	20.54	20.54	20.33	20.59	20.47	163,537
February 18, 2026	20.52	20.58	20.58	20.68	20.47	291,000
February 17, 2026	20.41	20.5	20.5	20.57	20.26	155,300
February 13, 2026	20.43	20.48	20.48	20.59	20.3	1.15M
February 12, 2026	20.89	20.44	20.44	20.89	20.4	195,056
February 11, 2026	21.06	20.84	20.84	21.06	20.71	133,200
February 10, 2026	21.02	20.86	20.86	21.02	20.84	157,300
February 09, 2026	20.77	20.97	20.97	21.01	20.71	146,620
February 06, 2026	20.49	20.78	20.78	20.8	20.45	342,707
February 05, 2026	20.45	20.33	20.33	20.53	20.26	148,090
February 04, 2026	20.78	20.55	20.55	20.78	20.38	236,400
February 03, 2026	21.1	20.88	20.88	21.1	20.71	205,049
February 02, 2026	20.85	20.99	20.99	21.03	20.81	162,500
January 30, 2026	20.98	20.85	20.85	20.98	20.79	203,008
January 29, 2026	21.04	20.98	20.98	21.04	20.71	263,400
January 28, 2026	21.06	21.04	21.04	21.07	20.99	216,300
January 27, 2026	20.98	20.99	20.99	21.01	20.94	185,543
January 26, 2026	20.91	20.92	20.92	20.96	20.88	242,500
January 23, 2026	20.87	20.88	20.88	20.93	20.82	286,200
January 22, 2026	20.81	20.87	20.87	20.87	20.75	273,478
January 21, 2026	20.59	20.74	20.74	20.81	20.54	188,400
January 20, 2026	20.79	20.71	20.5	20.89	20.68	302,900
January 16, 2026	21.1	20.99	20.99	21.1	20.95	308,100
January 15, 2026	21.06	21.02	21.02	21.11	20.98	164,923
January 14, 2026	21	20.97	20.97	21	20.84	191,935
January 13, 2026	21.04	21.06	21.06	21.09	20.99	178,145
January 12, 2026	20.92	21.01	21.01	21.03	20.92	172,600
January 09, 2026	20.92	20.93	20.93	20.95	20.84	116,529
January 08, 2026	20.93	20.88	20.88	20.93	20.83	259,600
January 07, 2026	20.98	20.95	20.95	21.05	20.93	398,846
January 06, 2026	20.96	20.97	20.97	20.97	20.86	1.28M
January 05, 2026	20.97	20.93	20.93	20.97	20.88	188,643
January 02, 2026	20.93	20.82	20.82	20.95	20.76	141,300
December 31, 2025	20.95	20.82	20.82	20.95	20.8	165,709
December 30, 2025	20.96	20.92	20.92	20.96	20.89	114,209
December 29, 2025	20.95	20.95	20.95	20.95	20.89	106,300
December 26, 2025	21.02	21.01	21.01	21.02	20.98	140,112
December 24, 2025	21.01	20.96	20.96	21.02	20.91	53,923
December 23, 2025	20.89	20.98	20.98	20.98	20.88	104,800
December 22, 2025	20.93	20.9	20.9	20.93	20.85	114,800
December 19, 2025	20.68	20.84	20.84	20.84	20.68	126,626
December 18, 2025	20.63	20.62	20.62	20.71	20.55	504,900
December 17, 2025	20.71	20.42	20.42	20.71	20.39	138,208
December 16, 2025	20.63	20.65	20.65	20.67	20.53	164,934
December 15, 2025	20.75	20.64	20.64	20.75	20.61	116,900
December 12, 2025	20.85	20.69	20.69	20.85	20.59	120,022
December 11, 2025	20.98	21.09	21.09	21.09	20.9	119,400
December 10, 2025	21	21.02	21.02	21.05	20.93	150,700
December 09, 2025	20.95	20.99	20.99	20.99	20.88	169,038
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

First Trust Nasdaq BuyWrite Income ETF (FTQI) NASDAQ