Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.78
+0.19 (0.81%)
At close: Nov 10, 2025, 4:00 PM EST
24.27
+0.49 (2.06%)
After-hours: Nov 10, 2025, 5:58 PM EST

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202523.8023.8023.6923.7823.780.81%476,585
Nov 7, 202523.5823.5923.3323.5923.590.13%409,447
Nov 6, 202523.7423.7523.5123.5623.56-0.76%382,520
Nov 5, 202523.6523.8023.6423.7423.740.38%347,921
Nov 4, 202523.7723.7723.6323.6523.65-0.71%255,138
Nov 3, 202523.8523.8523.7523.8223.820.13%277,865
Oct 31, 202524.0224.0223.7123.7923.620.08%404,707
Oct 30, 202523.9523.9523.7623.7723.60-0.71%463,352
Oct 29, 202524.0324.0323.8423.9423.760.08%452,894
Oct 28, 202523.9923.9923.8723.9223.740.08%381,124
Oct 27, 202523.8223.9023.8223.9023.720.63%296,841
Oct 24, 202523.7523.7823.7023.7523.580.55%526,322
Oct 23, 202523.5723.6523.5323.6223.450.43%361,769
Oct 22, 202523.6523.6523.3723.5223.35-0.42%311,029
Oct 21, 202523.6823.6823.5923.6223.45-0.96%464,196
Oct 20, 202523.8323.8623.7623.8523.500.68%267,382
Oct 17, 202523.6523.7223.5023.6923.340.38%379,332
Oct 16, 202523.8923.8923.5323.6023.25-0.51%360,661
Oct 15, 202523.7823.8323.5823.7223.370.34%430,381
Oct 14, 202523.5323.7223.3923.6423.29-0.04%452,557
Oct 13, 202523.6123.6823.5623.6523.301.33%291,066
Oct 10, 202523.8123.8223.3323.3423.00-1.73%458,600
Oct 9, 202523.8323.8423.6923.7523.40-0.25%729,407
Oct 8, 202523.7723.8123.7323.8123.460.59%447,300
Oct 7, 202523.7423.7723.6223.6723.32-0.38%1,014,376
Oct 6, 202523.7223.8423.7123.7623.410.17%483,796
Oct 3, 202523.8023.8023.6823.7223.37-0.17%779,823
Oct 2, 202523.8223.8223.6823.7623.410.08%467,164
Oct 1, 202523.6923.7623.6423.7423.390.13%346,092
Sep 30, 202523.6923.7323.6123.7123.360.17%443,802
Sep 29, 202523.7423.7723.6323.6723.320.04%545,104
Sep 26, 202523.6823.6823.5523.6623.310.42%222,081
Sep 25, 202523.5923.5923.4523.5623.21-0.97%445,652
Sep 24, 202523.8523.9023.7323.7923.27-0.25%442,592
Sep 23, 202523.9523.9523.8023.8523.33-0.29%455,967
Sep 22, 202523.8623.9323.8123.9223.400.34%389,139
Sep 19, 202523.9423.9423.7723.8423.320.25%483,959
Sep 18, 202523.7623.8123.7123.7823.260.34%831,731
Sep 17, 202523.7223.7423.6023.7023.180.08%459,747
Sep 16, 202523.8423.8423.6623.6823.16-0.21%256,365
Sep 15, 202523.7223.7423.6923.7323.210.30%356,212
Sep 12, 202523.6823.6823.6423.6623.14-297,407
Sep 11, 202523.6223.6623.5923.6623.140.38%356,759
Sep 10, 202523.6223.6223.5523.5723.060.21%714,489
Sep 9, 202523.4623.5323.4323.5223.010.34%870,010
Sep 8, 202523.3823.4723.3823.4422.930.21%1,859,225
Sep 5, 202523.4923.4923.2723.3922.88-370,330
Sep 4, 202523.3623.3923.2723.3922.880.60%420,255
Sep 3, 202523.2523.2723.1623.2522.740.48%331,360
Sep 2, 202523.0923.1422.9623.1422.63-0.30%410,071