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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	20.45	20.5	20.5	20.51	20.45	179,624
September 11, 2025	20.44	20.47	20.47	20.48	20.39	132,342
September 10, 2025	20.44	20.38	20.38	20.44	20.34	293,000
September 09, 2025	20.31	20.33	20.33	20.33	20.22	652,100
September 08, 2025	20.29	20.24	20.24	20.29	20.2	1.77M
September 05, 2025	20.3	20.19	20.19	20.31	20.06	112,050
September 04, 2025	20.11	20.21	20.21	20.21	20.07	161,100
September 03, 2025	20.03	20.07	20.07	20.11	19.99	106,000
September 02, 2025	19.77	19.94	19.94	19.94	19.75	146,474
August 29, 2025	20.14	20.03	20.03	20.14	19.98	158,311
August 28, 2025	20.13	20.17	20.17	20.18	20.07	241,000
August 27, 2025	20.08	20.09	20.09	20.11	20.05	91,700
August 26, 2025	19.97	20.08	20.08	20.09	19.97	103,044
August 25, 2025	20.02	20	20	20.07	19.99	213,100
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

First Trust Nasdaq BuyWrite Income ETF (FTQI) NASDAQ