First Trust Nasdaq BuyWrite Income ETF (FTLB) Historical Stock Data
21.15 ↑1.08 (5.38%)
As of May 9, 2022, 10:22am EST.
Historical Data
In the past 30 trading days, FTLB is down -0.15% a day on average. There have been 14 days where First Trust Nasdaq BuyWrite Income ETF closed green and 16 days where FTLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 20.03 | 20.07 | ↑$0.04 (0.20%) | 19.98 | 20.11 | 211.95K |
| 2024-01-12 | 19.93 | 19.93 | ↑$0.00 (0.00%) | 19.86 | 19.94 | 74.33K |
| 2024-01-05 | 19.66 | 19.66 | ↑$0.00 (0.00%) | 19.60 | 19.73 | 122.68K |
| 2023-12-22 | 19.82 | 19.79 | ↓$0.03 (-0.15%) | 19.78 | 19.85 | 47.75K |
| 2023-12-15 | 19.88 | 19.89 | ↑$0.01 (0.05%) | 19.82 | 19.91 | 70K |
| 2023-12-08 | 19.64 | 19.71 | ↑$0.07 (0.36%) | 19.62 | 19.71 | 70.81K |
| 2023-12-01 | 19.56 | 19.63 | ↑$0.07 (0.36%) | 19.51 | 19.64 | 57.09K |
| 2023-11-24 | 19.52 | 19.53 | ↑$0.01 (0.05%) | 19.47 | 19.54 | 48.34K |
| 2023-11-17 | 19.60 | 19.56 | ↓$0.04 (-0.20%) | 19.51 | 19.60 | 81.53K |
| 2023-11-10 | 19.22 | 19.37 | ↑$0.15 (0.78%) | 19.22 | 19.37 | 74.23K |
| 2023-11-03 | 19.06 | 19.16 | ↑$0.10 (0.52%) | 19.03 | 19.20 | 111.34K |
| 2023-10-27 | 18.40 | 18.31 | ↓$0.09 (-0.49%) | 18.27 | 18.45 | 55.67K |
| 2023-10-20 | 18.91 | 18.73 | ↓$0.18 (-0.95%) | 18.69 | 18.91 | 74.32K |
| 2023-10-13 | 19.28 | 19.11 | ↓$0.17 (-0.88%) | 19.07 | 19.28 | 63.71K |
| 2023-10-06 | 18.78 | 19.03 | ↑$0.25 (1.33%) | 18.75 | 19.05 | 64.69K |
| 2023-09-29 | 19.08 | 18.87 | ↓$0.21 (-1.10%) | 18.81 | 19.08 | 55.09K |
| 2023-09-15 | 19.68 | 19.52 | ↓$0.16 (-0.80%) | 19.50 | 19.74 | 99.73K |
| 2023-09-08 | 19.63 | 19.53 | ↓$0.10 (-0.51%) | 19.51 | 19.63 | 78.53K |
| 2023-09-01 | 19.82 | 19.64 | ↓$0.18 (-0.91%) | 19.60 | 19.83 | 66.16K |
| 2023-08-25 | 19.18 | 19.24 | ↑$0.06 (0.31%) | 19.11 | 19.27 | 39.19K |
| 2023-08-18 | 19.06 | 19.14 | ↑$0.08 (0.42%) | 19.00 | 19.16 | 34.28K |
| 2023-08-11 | 19.50 | 19.47 | ↓$0.03 (-0.15%) | 19.36 | 19.50 | 228.78K |
| 2023-08-04 | 19.68 | 19.54 | ↓$0.14 (-0.71%) | 19.54 | 19.76 | 4.84K |
| 2023-07-28 | 19.89 | 19.89 | ↑$0.00 (0.00%) | 19.82 | 19.89 | 11.78K |
| 2023-07-21 | 19.86 | 19.68 | ↓$0.18 (-0.91%) | 19.66 | 19.86 | 139.45K |
| 2023-07-14 | 19.99 | 19.90 | ↓$0.09 (-0.45%) | 19.90 | 19.99 | 23.74K |
| 2023-07-07 | 19.82 | 19.81 | ↓$0.01 (-0.07%) | 19.79 | 19.87 | 26.98K |
| 2023-06-30 | 19.92 | 19.81 | ↓$0.11 (-0.58%) | 19.75 | 19.92 | 20.45K |
| 2023-06-23 | 19.63 | 19.65 | ↑$0.02 (0.08%) | 19.63 | 19.69 | 20.02K |
| 2023-06-16 | 19.76 | 19.72 | ↓$0.04 (-0.19%) | 19.72 | 19.79 | 7.14K |
Create an account or log in to view more rows.
$FTLB Momentum is building...
$FTLB low volume today isn’t necessarily a bad thing
$FTLB the bulls in here
$FTLB back to business
$FTLB YALL READY????????
$FTLB Bullish AF ??
$FTLB come on I wana jump up and down
$FTLB Slapping that ask today
$FTLB Pack it up boys.
$FTLB I mean ... head and shoulders .....