Advertisement
U.S. markets closed

First Trust Nasdaq BuyWrite Income ETF (FTLB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
20.90+0.03 (+0.13%)
At close: 03:33PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202420.5420.5420.4220.5220.5287,077
Mar 26, 202420.5420.5420.4420.4420.44135,996
Mar 25, 202420.4720.5220.4720.4820.4886,735
Mar 22, 202420.5320.5320.4720.5020.50111,930
Mar 21, 202420.8520.8520.4920.5120.5187,471
Mar 21, 20240.198 Dividend
Mar 20, 202420.5620.6820.4920.6820.48164,550
Mar 19, 202420.4520.5420.3820.5220.3288,730
Mar 18, 202420.4920.5720.4720.4920.2976,245
Mar 15, 202420.5020.5020.3820.4120.2178,035
Mar 14, 202420.6420.6420.4820.5620.36192,736
Mar 13, 202420.6120.6220.5420.5820.38189,375
Mar 12, 202420.5420.6220.4520.6120.41118,668
Mar 11, 202420.4320.4520.3520.4120.21123,563
Mar 08, 202420.5320.6220.4620.4720.2775,913
Mar 07, 202420.5020.5520.4720.5320.33160,209
Mar 06, 202420.4720.4720.3520.4120.21128,292
Mar 05, 202420.4720.4720.2720.3420.15187,786
Mar 04, 202420.5020.5620.4520.5320.33107,586
Mar 01, 202420.4220.5020.4120.4920.29108,143
Feb 29, 202420.3720.3920.2820.3720.17103,705
Feb 28, 202420.2920.3120.2220.2920.10119,791
Feb 27, 202420.2720.3020.2320.2920.10137,482
Feb 26, 202420.2620.2920.2420.2520.06110,188
Feb 23, 202420.3120.3120.2420.2720.08146,826
Feb 22, 202420.1720.2420.1320.2220.03167,960
Feb 21, 202419.9119.9219.8119.9219.73120,381
Feb 21, 20240.198 Dividend
Feb 20, 202420.1820.1820.0120.0919.70107,867
Feb 16, 202420.3520.3520.2020.2319.84119,817
Feb 15, 202420.3620.3720.2920.3619.97146,715
Feb 14, 202420.2920.3320.2420.3219.9385,089
Feb 13, 202420.1520.2920.1520.2319.84105,453
Feb 12, 202420.3920.4120.3320.3619.9788,557
Feb 09, 202420.2920.3820.2920.3719.98108,049
Feb 08, 202420.3020.3220.2720.3219.9388,308
Feb 07, 202420.2720.2920.2320.2819.89155,231
Feb 06, 202420.2120.2320.1820.2319.84146,600
Feb 05, 202420.2220.2220.1020.1719.78112,438
Feb 02, 202420.1320.2320.1020.2019.8183,669
Feb 01, 202419.9320.0819.8820.0819.69107,853
Jan 31, 202420.0220.0819.8919.9119.53111,028
Jan 30, 202420.1520.1520.0520.0919.70163,173
Jan 29, 202420.0720.1420.0420.1319.74130,299
Jan 26, 202420.0720.0820.0020.0419.65278,145
Jan 25, 202420.0320.0619.9920.0519.66472,431
Jan 24, 202420.0420.0719.9619.9919.60173,071
Jan 23, 202419.9619.9719.9119.9219.5381,624
Jan 23, 20240.198 Dividend
Jan 22, 202420.1220.1520.0920.1319.5593,198
Jan 19, 202420.0320.1119.9820.0719.49211,951
Jan 18, 202419.9319.9819.8719.9819.4070,458
Jan 17, 202419.8619.8819.8019.8819.3056,039
Jan 16, 202419.9419.9419.8619.9019.3264,704
Jan 12, 202419.9319.9419.8619.9319.3574,332
Jan 11, 202419.9219.9319.7819.8919.31144,865
Jan 10, 202419.8519.8819.8219.8719.2974,915
Jan 09, 202419.8219.8319.7719.8119.24154,395
Jan 08, 202419.6919.8419.6619.8419.27128,300
Jan 05, 202419.6619.7319.6019.6619.09122,675
Jan 04, 202419.6619.7219.6219.6419.0769,098
Jan 03, 202419.7419.7619.6419.6719.1055,660
Jan 02, 202419.7419.8119.7419.7619.1941,735
Dec 29, 202319.8619.9419.8219.8219.2578,386
Dec 28, 202319.8919.9419.8819.9219.3449,402
Dec 27, 202319.8719.9019.8519.8519.2745,455
Dec 26, 202319.8519.8819.8419.8719.2933,781
Dec 22, 202319.8219.8519.7819.7919.2247,745
Dec 22, 20230.188 Dividend
Dec 21, 202319.9920.0119.9020.0019.2454,970
Dec 20, 202320.0420.0619.8919.9119.1567,604
Dec 19, 202319.9920.0219.9520.0219.26174,432
Dec 18, 202319.9019.9719.8919.9519.1962,733
Dec 15, 202319.8819.9119.8219.8919.1369,999
Dec 14, 202319.9119.9119.8019.8719.1142,356
Dec 13, 202319.7619.9419.7219.8619.1059,789
Dec 12, 202319.6919.7419.6619.7218.9777,689
Dec 11, 202319.7519.7519.6319.6818.9346,212
Dec 08, 202319.6419.7119.6219.7118.9670,812
Dec 07, 202319.6319.6519.6019.6418.8945,665
Dec 06, 202319.6919.6919.5619.5718.8270,704
Dec 05, 202319.5919.6419.5819.6318.8838,427
Dec 04, 202319.5819.6119.5219.6018.8540,064
Dec 01, 202319.5619.6419.5119.6318.8857,092
Nov 30, 202319.5719.5719.4819.5618.8147,664
Nov 29, 202319.5919.6119.5219.5418.8060,293
Nov 28, 202319.5319.5719.4919.5418.8045,014
Nov 27, 202319.5419.5519.5119.5318.7943,274
Nov 24, 202319.5219.5419.4719.5318.7948,344
Nov 22, 202319.5119.5419.4619.5118.7757,359
Nov 21, 202319.4319.4719.3919.4518.7146,131
Nov 21, 20230.188 Dividend
Nov 20, 202319.5619.6719.5619.6518.7230,048
Nov 17, 202319.6019.6019.5119.5618.6381,531
Nov 16, 202319.5019.5519.4819.5518.6383,402
Nov 15, 202319.5219.5519.5019.5318.6139,029
Nov 14, 202319.5119.6519.4319.5218.6087,806
Nov 13, 202319.3419.4019.3019.3818.4685,297
Nov 10, 202319.2219.3719.2219.3718.4574,228
Nov 09, 202319.3019.3219.1919.2418.3363,326
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...