Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.37
-0.05 (-0.21%)
Mar 11, 2026, 4:00 PM EDT - Market closed

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202623.4723.4723.2823.3723.37-0.21%260,726
Mar 10, 202623.4523.6223.3423.4223.420.13%410,210
Mar 9, 202622.9523.4322.8523.3923.390.91%633,254
Mar 6, 202623.3123.3123.0823.1823.18-1.32%456,356
Mar 5, 202623.6723.6723.2923.4923.49-0.72%747,735
Mar 4, 202623.6123.7323.5223.6623.660.64%605,281
Mar 3, 202623.3723.5723.1023.5123.51-0.89%721,408
Mar 2, 202623.5023.7823.4223.7223.720.21%588,917
Feb 27, 202623.6723.7023.5823.6723.67-0.67%676,069
Feb 26, 202623.9523.9523.6523.8323.83-0.42%484,225
Feb 25, 202623.8623.9523.8223.9323.930.76%784,220
Feb 24, 202623.6023.7723.4923.7523.750.72%902,074
Feb 23, 202623.7423.8223.5123.5823.58-1.21%1,879,356
Feb 20, 202623.6723.8723.6523.8723.87-715,917
Feb 19, 202623.8723.8923.7723.8723.69-0.17%592,435
Feb 18, 202623.9424.0123.8323.9123.730.34%782,907
Feb 17, 202623.7323.8823.5723.8323.650.42%546,111
Feb 13, 202623.7923.8523.6023.7323.550.13%524,981
Feb 12, 202624.1524.1523.6723.7023.52-1.37%411,956
Feb 11, 202624.1124.1623.9424.0323.85-510,535
Feb 10, 202624.1824.1824.0224.0323.85-0.33%537,419
Feb 9, 202623.9824.1623.9224.1123.930.63%377,845
Feb 6, 202623.6723.9923.6223.9623.782.26%854,618
Feb 5, 202623.5423.6023.3523.4323.26-0.68%653,344
Feb 4, 202623.8523.8823.4523.5923.42-0.88%1,075,244
Feb 3, 202624.0524.0523.6323.8023.62-0.46%926,670
Feb 2, 202623.7123.9423.7123.9123.730.67%951,930
Jan 30, 202623.8623.8823.6423.7523.57-0.50%544,778
Jan 29, 202623.9424.0223.5723.8723.69-0.25%814,267
Jan 28, 202624.0524.0523.8723.9323.75-0.21%595,306
Jan 27, 202623.9424.0023.8823.9823.800.42%533,843
Jan 26, 202623.8323.9123.8023.8823.700.55%604,650
Jan 23, 202623.7723.8023.7123.7523.570.08%2,436,354
Jan 22, 202623.6623.7623.6523.7323.550.55%642,553
Jan 21, 202623.5123.6823.3923.6023.43-0.04%707,445
Jan 20, 202623.7023.8023.5923.6123.26-1.46%903,001
Jan 16, 202623.9524.0123.8823.9623.600.08%539,263
Jan 15, 202623.8824.0023.8823.9423.580.50%482,128
Jan 14, 202623.8923.8923.7023.8223.47-0.42%610,235
Jan 13, 202623.9724.0023.8723.9223.56-0.33%889,161
Jan 12, 202623.9224.0223.8624.0023.640.21%701,332
Jan 9, 202623.9823.9823.8823.9523.590.42%1,121,250
Jan 8, 202623.9623.9623.8123.8523.50-0.25%820,730
Jan 7, 202623.9523.9623.8723.9123.550.08%738,344
Jan 6, 202623.8723.9223.8523.8923.540.04%1,642,768
Jan 5, 202623.8623.9023.8223.8823.530.55%427,257
Jan 2, 202623.7723.8323.6723.7523.400.55%306,250
Dec 31, 202523.7523.7623.6223.6223.27-0.42%381,759
Dec 30, 202523.7823.8223.7123.7223.37-0.08%836,682
Dec 29, 202523.7823.7823.7123.7423.39-0.34%532,246