NasdaqGM - Delayed Quote USD

First Trust Nasdaq BuyWrite Income ETF (FTLB)

20.90 +0.03 (+0.13%)
At close: May 10 at 3:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 19.68 19.88 19.66 19.80 19.80 205,967
Apr 23, 2024 0.20 Dividend
Apr 22, 2024 19.65 19.84 19.61 19.78 19.58 71,855
Apr 19, 2024 19.85 19.86 19.57 19.63 19.43 110,107
Apr 18, 2024 19.99 20.07 19.86 19.90 19.69 123,377
Apr 17, 2024 20.21 20.21 19.91 19.95 19.74 180,062
Apr 16, 2024 20.13 20.16 20.06 20.11 19.90 153,854
Apr 15, 2024 20.48 20.48 20.07 20.11 19.90 224,405
Apr 12, 2024 20.49 20.49 20.31 20.38 20.17 94,486
Apr 11, 2024 20.43 20.58 20.40 20.57 20.36 161,185
Apr 10, 2024 20.43 20.45 20.34 20.41 20.20 217,970
Apr 9, 2024 20.63 20.63 20.41 20.54 20.33 115,242
Apr 8, 2024 20.56 20.56 20.49 20.52 20.31 66,240
Apr 5, 2024 20.37 20.58 20.33 20.47 20.26 317,427
Apr 4, 2024 20.59 20.62 20.32 20.33 20.12 102,023
Apr 3, 2024 20.42 20.51 20.38 20.49 20.28 70,705
Apr 2, 2024 20.42 20.45 20.35 20.44 20.23 131,114
Apr 1, 2024 20.64 20.64 20.49 20.52 20.31 90,416
Mar 28, 2024 20.56 20.56 20.47 20.54 20.33 101,103
Mar 27, 2024 20.54 20.54 20.42 20.52 20.31 87,077
Mar 26, 2024 20.54 20.54 20.44 20.44 20.23 135,996
Mar 25, 2024 20.47 20.52 20.47 20.48 20.27 86,735
Mar 22, 2024 20.53 20.53 20.47 20.50 20.29 111,930
Mar 21, 2024 0.20 Dividend
Mar 21, 2024 20.85 20.85 20.49 20.51 20.30 87,471
Mar 20, 2024 20.56 20.68 20.49 20.68 20.27 164,550
Mar 19, 2024 20.45 20.54 20.38 20.52 20.11 88,730
Mar 18, 2024 20.49 20.57 20.47 20.49 20.08 76,245
Mar 15, 2024 20.50 20.50 20.38 20.41 20.01 78,035
Mar 14, 2024 20.64 20.64 20.48 20.56 20.15 192,736
Mar 13, 2024 20.61 20.62 20.54 20.58 20.17 189,375
Mar 12, 2024 20.54 20.62 20.45 20.61 20.20 118,668
Mar 11, 2024 20.43 20.45 20.35 20.41 20.01 123,563
Mar 8, 2024 20.53 20.62 20.46 20.47 20.06 75,913
Mar 7, 2024 20.50 20.55 20.47 20.53 20.12 160,209
Mar 6, 2024 20.47 20.47 20.35 20.41 20.01 128,292
Mar 5, 2024 20.47 20.47 20.27 20.34 19.94 187,786
Mar 4, 2024 20.50 20.56 20.45 20.53 20.12 107,586
Mar 1, 2024 20.42 20.50 20.41 20.49 20.08 108,143
Feb 29, 2024 20.37 20.39 20.28 20.37 19.97 103,705
Feb 28, 2024 20.29 20.31 20.22 20.29 19.89 119,791
Feb 27, 2024 20.27 20.30 20.23 20.29 19.89 137,482
Feb 26, 2024 20.26 20.29 20.24 20.25 19.85 110,188
Feb 23, 2024 20.31 20.31 20.24 20.27 19.87 146,826
Feb 22, 2024 20.17 20.24 20.13 20.22 19.82 167,960
Feb 21, 2024 0.20 Dividend
Feb 21, 2024 19.91 19.92 19.81 19.92 19.53 120,381
Feb 20, 2024 20.18 20.18 20.01 20.09 19.50 107,867
Feb 16, 2024 20.35 20.35 20.20 20.23 19.63 119,817
Feb 15, 2024 20.36 20.37 20.29 20.36 19.76 146,715
Feb 14, 2024 20.29 20.33 20.24 20.32 19.72 85,089
Feb 13, 2024 20.15 20.29 20.15 20.23 19.63 105,453
Feb 12, 2024 20.39 20.41 20.33 20.36 19.76 88,557
Feb 9, 2024 20.29 20.38 20.29 20.37 19.77 108,049
Feb 8, 2024 20.30 20.32 20.27 20.32 19.72 88,308
Feb 7, 2024 20.27 20.29 20.23 20.28 19.68 155,231
Feb 6, 2024 20.21 20.23 20.18 20.23 19.63 146,600
Feb 5, 2024 20.22 20.22 20.10 20.17 19.58 112,438
Feb 2, 2024 20.13 20.23 20.10 20.20 19.61 83,669
Feb 1, 2024 19.93 20.08 19.88 20.08 19.49 107,853
Jan 31, 2024 20.02 20.08 19.89 19.91 19.32 111,028
Jan 30, 2024 20.15 20.15 20.05 20.09 19.50 163,173
Jan 29, 2024 20.07 20.14 20.04 20.13 19.54 130,299
Jan 26, 2024 20.07 20.08 20.00 20.04 19.45 278,145
Jan 25, 2024 20.03 20.06 19.99 20.05 19.46 472,431
Jan 24, 2024 20.04 20.07 19.96 19.99 19.40 173,071
Jan 23, 2024 0.20 Dividend
Jan 23, 2024 19.96 19.97 19.91 19.92 19.33 81,624
Jan 22, 2024 20.12 20.15 20.09 20.13 19.35 93,198
Jan 19, 2024 20.03 20.11 19.98 20.07 19.29 211,951
Jan 18, 2024 19.93 19.98 19.87 19.98 19.20 70,458
Jan 17, 2024 19.86 19.88 19.80 19.88 19.10 56,039
Jan 16, 2024 19.94 19.94 19.86 19.90 19.12 64,704
Jan 12, 2024 19.93 19.94 19.86 19.93 19.15 74,332
Jan 11, 2024 19.92 19.93 19.78 19.89 19.11 144,865
Jan 10, 2024 19.85 19.88 19.82 19.87 19.10 74,915
Jan 9, 2024 19.82 19.83 19.77 19.81 19.04 154,395
Jan 8, 2024 19.69 19.84 19.66 19.84 19.07 128,300
Jan 5, 2024 19.66 19.73 19.60 19.66 18.89 122,675
Jan 4, 2024 19.66 19.72 19.62 19.64 18.87 69,098
Jan 3, 2024 19.74 19.76 19.64 19.67 18.90 55,660
Jan 2, 2024 19.74 19.81 19.74 19.76 18.99 41,735
Dec 29, 2023 19.86 19.94 19.82 19.82 19.05 78,386
Dec 28, 2023 19.89 19.94 19.88 19.92 19.14 49,402
Dec 27, 2023 19.87 19.90 19.85 19.85 19.08 45,455
Dec 26, 2023 19.85 19.88 19.84 19.87 19.10 33,781
Dec 22, 2023 0.19 Dividend
Dec 22, 2023 19.82 19.85 19.78 19.79 19.02 47,745
Dec 21, 2023 19.99 20.01 19.90 20.00 19.04 54,970
Dec 20, 2023 20.04 20.06 19.89 19.91 18.95 67,604
Dec 19, 2023 19.99 20.02 19.95 20.02 19.06 174,432
Dec 18, 2023 19.90 19.97 19.89 19.95 18.99 62,733
Dec 15, 2023 19.88 19.91 19.82 19.89 18.93 69,999
Dec 14, 2023 19.91 19.91 19.80 19.87 18.92 42,356
Dec 13, 2023 19.76 19.94 19.72 19.86 18.91 59,789
Dec 12, 2023 19.69 19.74 19.66 19.72 18.77 77,689
Dec 11, 2023 19.75 19.75 19.63 19.68 18.73 46,212
Dec 8, 2023 19.64 19.71 19.62 19.71 18.76 70,812
Dec 7, 2023 19.63 19.65 19.60 19.64 18.70 45,665
Dec 6, 2023 19.69 19.69 19.56 19.57 18.63 70,704
Dec 5, 2023 19.59 19.64 19.58 19.63 18.69 38,427
Dec 4, 2023 19.58 19.61 19.52 19.60 18.66 40,064
Dec 1, 2023 19.56 19.64 19.51 19.63 18.69 57,092
Nov 30, 2023 19.57 19.57 19.48 19.56 18.62 47,664
Nov 29, 2023 19.59 19.61 19.52 19.54 18.60 60,293
Nov 28, 2023 19.53 19.57 19.49 19.54 18.60 45,014
Nov 27, 2023 19.54 19.55 19.51 19.53 18.59 43,274
Nov 24, 2023 19.52 19.54 19.47 19.53 18.59 48,344
Nov 22, 2023 19.51 19.54 19.46 19.51 18.57 57,359
Nov 21, 2023 0.19 Dividend
Nov 21, 2023 19.43 19.47 19.39 19.45 18.52 46,131
Nov 20, 2023 19.56 19.67 19.56 19.65 18.53 30,048
Nov 17, 2023 19.60 19.60 19.51 19.56 18.44 81,531
Nov 16, 2023 19.50 19.55 19.48 19.55 18.43 83,402
Nov 15, 2023 19.52 19.55 19.50 19.53 18.41 39,029
Nov 14, 2023 19.51 19.65 19.43 19.52 18.40 87,806
Nov 13, 2023 19.34 19.40 19.30 19.38 18.27 85,297
Nov 10, 2023 19.22 19.37 19.22 19.37 18.26 74,228
Nov 9, 2023 19.30 19.32 19.19 19.24 18.14 63,326
Nov 8, 2023 19.18 19.30 19.18 19.29 18.19 115,051
Nov 7, 2023 19.16 19.27 19.13 19.24 18.14 45,710
Nov 6, 2023 19.17 19.20 19.12 19.20 18.10 39,174
Nov 3, 2023 19.06 19.19 19.03 19.16 18.07 111,335
Nov 2, 2023 19.11 19.11 18.90 19.05 17.96 50,668
Nov 1, 2023 18.67 18.81 18.61 18.80 17.73 139,203
Oct 31, 2023 18.44 18.58 18.40 18.58 17.52 48,066
Oct 30, 2023 18.52 18.52 18.34 18.47 17.41 61,532
Oct 27, 2023 18.40 18.44 18.26 18.31 17.26 55,670
Oct 26, 2023 18.48 18.50 18.15 18.24 17.20 53,042
Oct 25, 2023 18.77 18.77 18.40 18.46 17.41 70,336
Oct 24, 2023 0.19 Dividend
Oct 24, 2023 18.77 18.77 18.58 18.75 17.68 52,068
Oct 23, 2023 18.71 18.89 18.59 18.77 17.52 50,814
Oct 20, 2023 18.91 18.91 18.69 18.73 17.48 74,317
Oct 19, 2023 19.37 19.37 18.89 18.92 17.66 64,474
Oct 18, 2023 19.22 19.22 19.02 19.08 17.81 251,999
Oct 17, 2023 19.15 19.27 19.11 19.24 17.96 58,122
Oct 16, 2023 19.59 19.59 19.16 19.25 17.97 53,785
Oct 13, 2023 19.28 19.28 19.07 19.11 17.84 63,713
Oct 12, 2023 19.35 19.35 19.13 19.20 17.92 42,049
Oct 11, 2023 19.25 19.25 19.13 19.24 17.96 36,579
Oct 10, 2023 19.12 19.20 19.11 19.17 17.89 219,754
Oct 9, 2023 18.99 19.10 18.96 19.07 17.80 46,169
Oct 6, 2023 18.78 19.05 18.75 19.03 17.76 64,688
Oct 5, 2023 18.83 18.86 18.74 18.86 17.60 30,726
Oct 4, 2023 18.77 18.87 18.70 18.87 17.61 60,206
Oct 3, 2023 18.90 18.90 18.68 18.72 17.47 41,325
Oct 2, 2023 18.91 18.94 18.79 18.91 17.65 94,883
Sep 29, 2023 19.08 19.08 18.81 18.87 17.61 55,089
Sep 28, 2023 18.73 18.92 18.70 18.86 17.60 30,486
Sep 27, 2023 18.85 18.85 18.58 18.74 17.49 81,919
Sep 26, 2023 18.99 18.99 18.66 18.71 17.46 100,460
Sep 25, 2023 18.92 18.99 18.84 18.98 17.72 54,724
Sep 22, 2023 0.20 Dividend
Sep 22, 2023 19.10 19.10 18.90 18.91 17.65 71,478
Sep 21, 2023 19.34 19.34 19.10 19.10 17.64 73,915
Sep 20, 2023 19.69 19.69 19.39 19.39 17.91 76,859
Sep 19, 2023 19.59 19.59 19.43 19.54 18.05 79,553
Sep 18, 2023 19.56 19.58 19.45 19.54 18.05 89,608
Sep 15, 2023 19.68 19.74 19.50 19.52 18.03 99,729
Sep 14, 2023 19.67 19.68 19.63 19.68 18.18 57,738
Sep 13, 2023 19.60 19.61 19.54 19.59 18.10 65,778
Sep 12, 2023 19.72 19.72 19.53 19.55 18.06 51,638
Sep 11, 2023 19.63 19.64 19.57 19.64 18.14 52,109
Sep 8, 2023 19.63 19.63 19.51 19.53 18.04 78,529
Sep 7, 2023 19.45 19.54 19.28 19.52 18.03 113,736
Sep 6, 2023 19.63 19.63 19.48 19.55 18.06 49,856
Sep 5, 2023 19.64 19.64 19.58 19.61 18.11 43,905
Sep 1, 2023 19.82 19.83 19.60 19.64 18.14 66,162
Aug 31, 2023 19.72 19.72 19.57 19.61 18.11 122,039
Aug 30, 2023 19.53 19.60 19.52 19.55 18.05 60,929
Aug 29, 2023 19.40 19.53 19.33 19.53 18.04 89,395
Aug 28, 2023 19.32 19.35 19.26 19.34 17.87 64,602
Aug 25, 2023 19.18 19.27 19.11 19.24 17.77 39,190
Aug 24, 2023 19.34 19.34 19.12 19.12 17.66 38,270
Aug 23, 2023 19.19 19.32 19.17 19.29 17.82 76,889
Aug 22, 2023 0.20 Dividend
Aug 22, 2023 19.13 19.19 19.11 19.14 17.68 35,907
Aug 21, 2023 19.10 19.33 19.10 19.27 17.62 31,181
Aug 18, 2023 19.06 19.16 19.00 19.14 17.50 34,281
Aug 17, 2023 19.34 19.34 19.13 19.15 17.51 39,191
Aug 16, 2023 19.45 19.58 19.32 19.32 17.66 39,668
Aug 15, 2023 19.65 19.65 19.39 19.46 17.79 13,038
Aug 14, 2023 19.48 19.62 19.41 19.62 17.94 10,207
Aug 11, 2023 19.50 19.50 19.36 19.47 17.80 228,779
Aug 10, 2023 19.64 19.64 19.47 19.52 17.85 22,869
Aug 9, 2023 19.60 19.60 19.45 19.47 17.80 28,497
Aug 8, 2023 19.55 19.59 19.48 19.59 17.91 56,177
Aug 7, 2023 19.64 19.68 19.55 19.68 17.99 16,042
Aug 4, 2023 19.68 19.76 19.54 19.54 17.86 4,841
Aug 3, 2023 19.60 19.72 19.57 19.63 17.95 13,162
Aug 2, 2023 19.80 19.82 19.58 19.66 17.97 15,466
Aug 1, 2023 19.88 19.92 19.83 19.90 18.19 15,877
Jul 31, 2023 19.95 19.97 19.89 19.97 18.26 11,343
Jul 28, 2023 19.89 19.89 19.82 19.89 18.18 11,776
Jul 27, 2023 20.15 20.15 19.72 19.75 18.06 35,943
Jul 26, 2023 19.80 19.90 19.79 19.89 18.18 5,139
Jul 25, 2023 19.85 19.91 19.80 19.88 18.18 15,103
Jul 24, 2023 19.79 19.83 19.66 19.80 18.10 52,205
Jul 21, 2023 0.20 Dividend
Jul 21, 2023 19.86 19.86 19.66 19.68 17.99 139,453
Jul 20, 2023 20.02 20.06 19.89 19.89 18.00 34,353
Jul 19, 2023 20.07 20.14 20.02 20.08 18.18 55,854
Jul 18, 2023 20.10 20.11 20.01 20.02 18.12 48,791
Jul 17, 2023 20.00 20.02 19.92 19.94 18.05 26,702
Jul 14, 2023 19.99 19.99 19.90 19.90 18.01 23,736
Jul 13, 2023 19.97 20.00 19.97 19.99 18.09 6,815
Jul 12, 2023 19.96 19.97 19.94 19.94 18.04 6,554
Jul 11, 2023 19.79 19.87 19.79 19.87 17.98 15,045
Jul 10, 2023 19.62 19.84 19.62 19.80 17.93 17,916
Jul 7, 2023 19.82 19.87 19.79 19.81 17.93 26,982
Jul 6, 2023 19.80 19.81 19.67 19.79 17.91 4,468
Jul 5, 2023 19.85 19.86 19.78 19.83 17.95 10,936
Jul 3, 2023 19.86 20.10 19.82 19.85 17.97 138,765
Jun 30, 2023 19.92 19.92 19.75 19.81 17.93 20,452
Jun 29, 2023 19.69 19.70 19.62 19.68 17.81 10,887
Jun 28, 2023 19.59 19.63 19.59 19.59 17.73 94,432
Jun 27, 2023 0.19 Dividend
Jun 27, 2023 19.54 19.58 19.40 19.56 17.71 17,544
Jun 26, 2023 19.68 19.68 19.58 19.58 17.55 12,718
Jun 23, 2023 19.63 19.69 19.63 19.65 17.61 20,022
Jun 22, 2023 19.66 19.72 19.63 19.68 17.64 12,205
Jun 21, 2023 19.71 19.72 19.62 19.68 17.64 13,343
Jun 20, 2023 19.76 19.76 19.70 19.74 17.69 11,734
Jun 16, 2023 19.76 19.79 19.72 19.72 17.68 7,144
Jun 15, 2023 19.76 19.78 19.69 19.76 17.70 47,039
Jun 14, 2023 19.69 19.84 19.68 19.76 17.71 214,485
Jun 13, 2023 19.84 19.84 19.69 19.74 17.69 42,395
Jun 12, 2023 19.69 19.86 19.62 19.66 17.62 21,995
Jun 9, 2023 19.66 19.82 19.56 19.65 17.61 56,158
Jun 8, 2023 19.61 19.66 19.59 19.64 17.60 4,255
Jun 7, 2023 19.64 19.69 19.61 19.65 17.61 17,319
Jun 6, 2023 19.43 19.61 19.43 19.55 17.52 59,509
Jun 5, 2023 19.55 19.55 19.07 19.49 17.47 23,352
Jun 2, 2023 19.49 19.57 19.48 19.54 17.51 22,250
Jun 1, 2023 19.40 19.46 19.34 19.46 17.44 13,932
May 31, 2023 19.40 19.41 19.29 19.34 17.33 28,329
May 30, 2023 19.74 19.74 19.31 19.36 17.35 55,797
May 26, 2023 19.45 19.45 19.27 19.33 17.33 36,375
May 25, 2023 19.26 19.32 19.25 19.28 17.28 16,163
May 24, 2023 19.09 19.22 19.09 19.16 17.17 26,075
May 23, 2023 0.19 Dividend
May 23, 2023 19.31 19.32 19.18 19.18 17.19 73,754
May 22, 2023 19.35 19.53 19.35 19.46 17.27 24,711
May 19, 2023 19.46 19.48 19.39 19.45 17.26 20,457
May 18, 2023 19.44 19.52 19.42 19.47 17.27 11,965
May 17, 2023 19.43 19.47 19.36 19.40 17.21 4,962
May 16, 2023 19.40 19.45 19.39 19.39 17.20 15,710
May 15, 2023 19.43 19.46 19.39 19.39 17.20 207,222
May 12, 2023 19.39 19.41 19.32 19.38 17.20 4,297
May 11, 2023 19.34 19.40 19.32 19.36 17.18 11,463
May 10, 2023 19.44 19.45 19.35 19.37 17.19 9,770
May 9, 2023 19.42 19.42 19.34 19.36 17.18 11,284
May 8, 2023 19.31 19.41 19.31 19.36 17.18 18,510
May 5, 2023 19.29 19.39 19.29 19.35 17.17 5,340
May 4, 2023 19.18 19.21 19.09 19.12 16.96 14,766
May 3, 2023 19.27 19.32 19.18 19.18 17.02 1,516
May 2, 2023 19.50 19.50 19.24 19.30 17.13 6,121
May 1, 2023 19.43 19.45 19.38 19.38 17.19 4,601
Apr 28, 2023 19.39 19.39 19.32 19.39 17.20 7,194
Apr 27, 2023 19.20 19.31 19.19 19.31 17.13 18,079
Apr 26, 2023 19.14 19.24 19.12 19.15 16.99 9,263
Apr 25, 2023 19.22 19.22 19.09 19.09 16.93 2,486

Related Tickers