First Trust Nasdaq BuyWri... (FTLB)
NASDAQ: FTLB
· Real-Time Price · USD
20.90
0.02 (0.11%)
At close: May 10, 2022, 9:33 PM
FTLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 18.77 | 18.87 | 18.70 | 18.87 | 18.87 | 0.80% | 60,206 |
| Oct 3, 2023 | 18.90 | 18.90 | 18.68 | 18.72 | 18.72 | -1.00% | 41,325 |
| Oct 2, 2023 | 18.91 | 18.94 | 18.79 | 18.91 | 18.91 | 0.21% | 94,883 |
| Sep 29, 2023 | 19.08 | 19.08 | 18.81 | 18.87 | 18.87 | 0.05% | 55,089 |
| Sep 28, 2023 | 18.73 | 18.92 | 18.70 | 18.86 | 18.86 | 0.64% | 30,486 |
| Sep 27, 2023 | 18.85 | 18.85 | 18.58 | 18.74 | 18.74 | 0.16% | 81,919 |
| Sep 26, 2023 | 18.99 | 18.99 | 18.66 | 18.71 | 18.71 | -1.42% | 100,460 |
| Sep 25, 2023 | 18.92 | 18.99 | 18.84 | 18.98 | 18.98 | 0.37% | 54,724 |
| Sep 22, 2023 | 19.10 | 19.10 | 18.90 | 18.91 | 18.91 | -0.99% | 71,478 |
| Sep 21, 2023 | 19.34 | 19.34 | 19.10 | 19.10 | 18.90 | -1.50% | 73,915 |
| Sep 20, 2023 | 19.69 | 19.69 | 19.39 | 19.39 | 19.19 | -0.77% | 76,859 |
| Sep 19, 2023 | 19.59 | 19.59 | 19.43 | 19.54 | 19.34 | 0.00% | 79,553 |
| Sep 18, 2023 | 19.56 | 19.58 | 19.45 | 19.54 | 19.33 | 0.10% | 89,608 |
| Sep 15, 2023 | 19.68 | 19.74 | 19.50 | 19.52 | 19.32 | -0.81% | 99,729 |
| Sep 14, 2023 | 19.67 | 19.68 | 19.63 | 19.68 | 19.48 | 0.46% | 57,738 |
| Sep 13, 2023 | 19.60 | 19.61 | 19.54 | 19.59 | 19.39 | 0.20% | 65,778 |
| Sep 12, 2023 | 19.72 | 19.72 | 19.53 | 19.55 | 19.34 | -0.46% | 51,638 |
| Sep 11, 2023 | 19.63 | 19.64 | 19.57 | 19.64 | 19.44 | 0.56% | 52,109 |
| Sep 8, 2023 | 19.63 | 19.63 | 19.51 | 19.53 | 19.33 | 0.05% | 78,529 |
| Sep 7, 2023 | 19.45 | 19.54 | 19.28 | 19.52 | 19.32 | -0.15% | 113,736 |