Quantcast

First Trust Hedged BuyWrite Income ETF Historical Stock Prices

FTLB 
$21.44
*  
0.14
0.65%
Get FTLB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FTLB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.44 21.5473 21.44 21.44 18,878
03/22/2019 21.44 21.5473 21.44 21.44 18,878
03/21/2019 21.4608 21.58 21.4608 21.58 913
03/20/2019 21.53 21.63 21.53 21.63 2,226
03/19/2019 21.73 21.75 21.73 21.75 2,201
03/18/2019 21.7195 21.7272 21.7195 21.725 759
03/15/2019 21.67 21.68 21.67 21.68 1,663
03/14/2019 21.64 21.64 21.56 21.56 2,015
03/13/2019 21.6696 21.6799 21.6696 21.67 996
03/12/2019 21.62 21.62 21.62 21.62 00
03/11/2019 21.44 21.62 21.44 21.62 986
03/08/2019 21.49 21.5303 21.46 21.475 12,019
03/07/2019 21.5861 21.5861 21.518 21.518 974
03/06/2019 21.7199 21.7199 21.555 21.555 10,652
03/05/2019 21.6802 21.7 21.6802 21.7 1,736
03/04/2019 21.63 21.63 21.63 21.63 1,743
03/01/2019 21.671 21.7063 21.67 21.7034 1,453
02/28/2019 21.71 21.71 21.675 21.675 1,310
02/27/2019 21.55 21.69 21.55 21.68 2,379
02/26/2019 21.721 21.7302 21.72 21.7302 1,119
02/25/2019 21.824 21.824 21.7568 21.7568 694
02/22/2019 21.7009 21.7081 21.682 21.6859 3,244
02/21/2019 21.655 21.69 21.6225 21.6225 3,979
02/20/2019 21.6594 21.6797 21.6594 21.6797 1,556
02/19/2019 21.678 21.69 21.67 21.6705 8,245
02/15/2019 21.53 21.62 21.53 21.62 2,429
02/14/2019 21.4901 21.54 21.4901 21.54 1,451
02/13/2019 21.486 21.56 21.41 21.56 3,384
02/12/2019 21.4267 21.53 21.4267 21.51 19,707
02/11/2019 21.31 21.37 21.3 21.34 9,347
02/08/2019 21.24 21.2799 21.24 21.2604 10,372
02/07/2019 21.14 21.29 21.14 21.27 11,583
02/06/2019 21.2884 21.2884 21.06 21.06 25,563
02/05/2019 21.34 21.34 21.25 21.25 7,679
02/04/2019 21.23 21.24 21.23 21.2374 2,058
02/01/2019 21.1697 21.1697 21.1697 21.1697 00
01/31/2019 21.14 21.1697 21.1399 21.1697 3,282
01/30/2019 21.0147 21.02 21.01 21.02 2,928
01/29/2019 20.85 20.961 20.85 20.9415 3,134
01/28/2019 20.83 20.93 20.83 20.88 20,368
01/25/2019 20.971 21.0002 20.971 20.9944 1,270
01/24/2019 20.8695 20.8695 20.8453 20.86 1,643
01/23/2019 20.94 20.94 20.94 20.94 00
01/22/2019 20.86 20.94 20.8207 20.94 2,581
01/18/2019 20.997 21.0395 20.997 21.027 1,379
01/17/2019 20.84 20.95 20.84 20.95 15,931
01/16/2019 20.84 20.84 20.82 20.8307 11,424
01/15/2019 20.72 20.8 20.72 20.78 12,311
01/14/2019 20.6 20.6899 20.6 20.68 1,341
01/11/2019 20.69 20.7566 20.69 20.7566 8,646
01/10/2019 20.62 20.71 20.62 20.71 4,211
01/09/2019 20.76 20.76 20.63 20.7296 7,348
01/08/2019 20.5641 20.65 20.5052 20.6321 8,565
01/07/2019 20.43 20.59 20.43 20.52 20,171
01/04/2019 20.26 20.48 20.26 20.4 39,222
01/03/2019 20.05 20.2 19.9619 20.02 18,971
01/02/2019 20.12 20.26 20.12 20.12 27,004
12/31/2018 20.25 20.2841 20.11 20.2 102,398
12/28/2018 20.18 20.3283 20.12 20.12 10,489
12/27/2018 19.88 19.89 19.6403 19.8766 5,135
12/26/2018 19.5094 19.78 18.99 19.78 1,382
12/24/2018 19.62 19.6665 19.5095 19.5095 1,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FTLB



Research Brokers before you trade

Want to trade FX?

Smart Portfolio