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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Nasdaq BuyWrite Income ETF (FTQI) NASDAQ