First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
21.82
+0.02 (0.07%)
May 5, 2025, 4:00 PM EDT - Market closed
FTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 21.77 | 21.83 | 21.72 | 21.81 | 21.81 | 0.05% | 232,899 |
| May 2, 2025 | 21.73 | 21.81 | 21.69 | 21.80 | 21.80 | 1.07% | 274,737 |
| May 1, 2025 | 21.67 | 21.67 | 21.55 | 21.57 | 21.57 | 0.09% | 293,197 |
| Apr 30, 2025 | 21.41 | 21.55 | 21.23 | 21.55 | 21.55 | 0.19% | 540,330 |
| Apr 29, 2025 | 21.46 | 21.55 | 21.39 | 21.51 | 21.51 | 0.23% | 275,127 |
| Apr 28, 2025 | 21.46 | 21.47 | 21.30 | 21.46 | 21.46 | -0.19% | 338,813 |
| Apr 25, 2025 | 21.35 | 21.50 | 21.26 | 21.50 | 21.50 | 0.51% | 800,813 |
| Apr 24, 2025 | 21.10 | 21.39 | 21.06 | 21.39 | 21.39 | 1.95% | 430,124 |
| Apr 23, 2025 | 21.31 | 21.31 | 20.92 | 20.98 | 20.98 | 0.67% | 2,094,464 |
| Apr 22, 2025 | 20.65 | 20.88 | 20.55 | 20.84 | 20.84 | 1.46% | 239,416 |
| Apr 21, 2025 | 20.89 | 20.89 | 20.38 | 20.54 | 20.38 | -1.96% | 270,593 |
| Apr 17, 2025 | 20.98 | 21.09 | 20.86 | 20.95 | 20.79 | 0.67% | 207,380 |
| Apr 16, 2025 | 21.04 | 21.12 | 20.64 | 20.81 | 20.65 | -1.65% | 462,066 |
| Apr 15, 2025 | 21.28 | 21.36 | 21.15 | 21.16 | 21.00 | -0.24% | 258,515 |
| Apr 14, 2025 | 21.36 | 21.36 | 20.99 | 21.21 | 21.05 | 0.86% | 349,552 |
| Apr 11, 2025 | 20.69 | 21.03 | 20.48 | 21.03 | 20.87 | 1.84% | 397,028 |
| Apr 10, 2025 | 20.93 | 20.99 | 20.13 | 20.65 | 20.49 | -3.01% | 753,384 |
| Apr 9, 2025 | 19.57 | 21.36 | 19.46 | 21.29 | 21.13 | 8.29% | 639,015 |
| Apr 8, 2025 | 20.62 | 20.66 | 19.38 | 19.66 | 19.51 | -1.45% | 654,910 |
| Apr 7, 2025 | 19.24 | 20.63 | 19.07 | 19.95 | 19.80 | -0.25% | 807,464 |
| Apr 4, 2025 | 20.59 | 20.65 | 19.97 | 20.00 | 19.85 | -5.57% | 801,177 |
| Apr 3, 2025 | 21.63 | 21.63 | 21.11 | 21.18 | 21.02 | -4.03% | 707,938 |
| Apr 2, 2025 | 21.79 | 22.12 | 21.77 | 22.07 | 21.90 | 0.55% | 250,904 |
| Apr 1, 2025 | 21.78 | 21.98 | 21.67 | 21.95 | 21.78 | 0.41% | 381,137 |
| Mar 31, 2025 | 21.65 | 21.88 | 21.43 | 21.86 | 21.69 | 0.37% | 356,669 |
| Mar 28, 2025 | 22.12 | 22.12 | 21.73 | 21.78 | 21.61 | -1.54% | 476,006 |
| Mar 27, 2025 | 22.15 | 22.24 | 22.03 | 22.12 | 21.95 | -1.03% | 268,482 |
| Mar 26, 2025 | 22.57 | 22.57 | 22.29 | 22.35 | 22.00 | -0.97% | 310,331 |
| Mar 25, 2025 | 22.58 | 22.59 | 22.52 | 22.57 | 22.22 | 0.13% | 651,187 |
| Mar 24, 2025 | 22.37 | 22.55 | 22.32 | 22.54 | 22.19 | 1.67% | 472,878 |
| Mar 21, 2025 | 22.14 | 22.20 | 22.00 | 22.17 | 21.83 | -0.14% | 812,135 |
| Mar 20, 2025 | 22.17 | 22.36 | 22.13 | 22.20 | 21.86 | -0.22% | 402,560 |
| Mar 19, 2025 | 22.14 | 22.37 | 22.02 | 22.25 | 21.91 | 1.14% | 343,151 |
| Mar 18, 2025 | 22.17 | 22.17 | 21.93 | 22.00 | 21.66 | -0.99% | 276,981 |
| Mar 17, 2025 | 22.07 | 22.31 | 22.03 | 22.22 | 21.88 | 0.73% | 303,396 |
| Mar 14, 2025 | 21.83 | 22.07 | 21.77 | 22.06 | 21.72 | 2.04% | 278,119 |
| Mar 13, 2025 | 21.92 | 21.92 | 21.54 | 21.62 | 21.29 | -1.37% | 314,982 |
| Mar 12, 2025 | 22.08 | 22.08 | 21.73 | 21.92 | 21.58 | 0.60% | 256,231 |
| Mar 11, 2025 | 21.91 | 22.01 | 21.62 | 21.79 | 21.45 | -0.46% | 625,326 |
| Mar 10, 2025 | 22.25 | 22.25 | 21.67 | 21.89 | 21.55 | -2.62% | 350,682 |
| Mar 7, 2025 | 22.35 | 22.50 | 22.05 | 22.48 | 22.13 | 0.54% | 242,801 |
| Mar 6, 2025 | 22.67 | 22.67 | 22.26 | 22.36 | 22.01 | -1.97% | 359,340 |
| Mar 5, 2025 | 22.65 | 22.86 | 22.45 | 22.81 | 22.46 | 1.02% | 251,138 |
| Mar 4, 2025 | 22.70 | 22.87 | 22.41 | 22.58 | 22.23 | -0.92% | 524,176 |
| Mar 3, 2025 | 23.19 | 23.27 | 22.66 | 22.79 | 22.44 | -1.47% | 423,930 |
| Feb 28, 2025 | 22.90 | 23.14 | 22.75 | 23.13 | 22.77 | 1.40% | 376,452 |
| Feb 27, 2025 | 23.19 | 23.19 | 22.80 | 22.81 | 22.46 | -1.26% | 369,306 |
| Feb 26, 2025 | 23.14 | 23.26 | 23.02 | 23.10 | 22.74 | 0.04% | 301,252 |
| Feb 25, 2025 | 23.16 | 23.17 | 22.94 | 23.09 | 22.73 | -0.26% | 469,185 |
| Feb 24, 2025 | 23.30 | 23.30 | 23.13 | 23.15 | 22.79 | -0.39% | 272,486 |