Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.56
+0.10 (0.43%)
Nov 21, 2024, 1:09 PM EST - Market open

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.6523.6523.5123.6323.63-0.08%506,824
Nov 19, 202423.4223.6623.4223.6523.651.07%564,781
Nov 18, 202423.4623.5323.3823.4023.40-0.30%1,760,483
Nov 15, 202423.6923.6923.3823.4723.47-1.01%198,744
Nov 14, 202423.8123.8123.6523.7123.71-0.21%175,981
Nov 13, 202423.8423.8423.7423.7623.76-0.08%193,436
Nov 12, 202423.8623.8623.7323.7823.78-0.34%183,501
Nov 11, 202423.8123.9023.8123.8623.860.17%127,794
Nov 8, 202423.7823.8423.7723.8223.820.29%243,468
Nov 7, 202423.7023.7823.6823.7523.750.38%154,450
Nov 6, 202423.6023.6623.4923.6623.661.89%124,331
Nov 5, 202422.9823.2222.9823.2223.221.18%173,782
Nov 4, 202422.9723.0322.8822.9522.95-0.04%190,440
Nov 1, 202423.0123.1122.9522.9622.960.26%145,272
Oct 31, 202423.1623.1622.8622.9022.90-1.21%292,125
Oct 30, 202423.2123.2823.1523.1823.18-184,318
Oct 29, 202423.1123.1923.0123.1823.180.17%158,507
Oct 28, 202423.1023.1723.1023.1423.140.35%221,470
Oct 25, 202423.1623.2123.0523.0623.06-0.04%139,803
Oct 24, 202423.0923.0922.9523.0723.070.30%138,615
Oct 23, 202423.1223.1222.9023.0023.00-0.56%208,909
Oct 22, 202423.1523.1523.0423.1323.13-0.81%166,908
Oct 21, 202423.6023.6023.2323.3223.15-0.34%256,400
Oct 18, 202423.4123.4123.3323.4023.230.34%158,012
Oct 17, 202423.4023.4023.2923.3223.150.09%179,478
Oct 16, 202423.2823.3123.2123.3023.130.34%247,596
Oct 15, 202423.2323.2723.1823.2223.05-0.09%184,054
Oct 14, 202423.2123.2523.1923.2423.070.35%130,667
Oct 11, 202423.0923.1623.0723.1622.990.39%121,683
Oct 10, 202423.0123.0823.0123.0722.90-0.04%154,279
Oct 9, 202423.0823.0823.0123.0822.910.17%459,768
Oct 8, 202423.0223.0522.9423.0422.870.48%328,947
Oct 7, 202423.0323.0422.8622.9322.76-0.56%169,595
Oct 4, 202423.0023.1222.9023.0622.890.74%151,266
Oct 3, 202422.9122.9222.8422.8922.72-0.09%196,347
Oct 2, 202422.8922.9422.8322.9122.74-118,252
Oct 1, 202423.0223.0222.8122.9122.74-0.48%206,237
Sep 30, 202422.9523.0222.8723.0222.850.26%245,794
Sep 27, 202423.0023.0022.9022.9622.79-0.04%302,979
Sep 26, 202423.0323.1322.9122.9722.80-0.65%126,205
Sep 25, 202423.1623.1723.0923.1222.78-0.17%307,399
Sep 24, 202423.1523.1623.0323.1622.820.17%189,693
Sep 23, 202423.0623.1423.0623.1222.780.26%117,282
Sep 20, 202423.1223.1523.0023.0622.72-0.09%124,684
Sep 19, 202423.1023.1023.0023.0822.740.96%158,868
Sep 18, 202422.9423.0222.8522.8622.53-0.09%204,531
Sep 17, 202422.9722.9722.8522.8822.55-0.13%698,313
Sep 16, 202422.8222.9122.8122.9122.580.31%106,701
Sep 13, 202422.7722.8522.7722.8422.510.44%120,362
Sep 12, 202422.6322.7522.6022.7422.410.62%449,734
Sep 11, 202422.5222.6122.2522.6022.270.36%108,002
Sep 10, 202422.4722.5222.3422.5222.190.45%217,859
Sep 9, 202422.4222.4522.3222.4222.090.72%111,481
Sep 6, 202422.5522.5622.2422.2621.94-1.15%152,192
Sep 5, 202422.5522.6722.4622.5222.19-0.04%127,974
Sep 4, 202422.5222.6022.4822.5322.20-0.09%227,331
Sep 3, 202422.7822.7822.5022.5522.22-1.23%195,348
Aug 30, 202422.7622.8422.6822.8322.500.53%193,896
Aug 29, 202422.7622.7922.6722.7122.380.13%203,265
Aug 28, 202422.7322.7522.6222.6822.35-0.26%159,419
Aug 27, 202422.7222.7522.6522.7422.410.09%166,631
Aug 26, 202422.7922.8022.6822.7222.39-0.09%176,497
Aug 23, 202422.6722.7522.6122.7422.410.84%170,454
Aug 22, 202422.7122.7122.5122.5522.22-0.40%173,305
Aug 21, 202422.6522.6522.5522.6422.31-0.53%189,695
Aug 20, 202422.8022.8022.7122.7622.26-0.13%254,823
Aug 19, 202422.6822.8222.6822.7922.290.49%198,420
Aug 16, 202422.6522.7122.6022.6822.190.04%273,343
Aug 15, 202422.6522.6822.5622.6722.180.98%162,543
Aug 14, 202422.4522.4722.3322.4521.960.27%148,383
Aug 13, 202422.2422.3922.1322.3921.901.22%118,922
Aug 12, 202422.1622.1922.0222.1221.640.09%132,722
Aug 9, 202422.0422.1221.9122.1021.620.50%169,308
Aug 8, 202421.7722.0121.7121.9921.511.99%109,258
Aug 7, 202421.9722.0021.5521.5621.09-0.65%220,103
Aug 6, 202421.5721.9621.5121.7021.231.07%141,687
Aug 5, 202420.9921.7220.9621.4721.00-2.94%243,529
Aug 2, 202422.3422.3421.9222.1221.64-1.56%152,660
Aug 1, 202422.7622.8022.3322.4721.98-0.84%288,876
Jul 31, 202422.7522.7522.5822.6622.171.03%238,195
Jul 30, 202422.5622.5622.2922.4321.94-0.09%206,633
Jul 29, 202422.5422.5422.3922.4521.96-0.04%150,589
Jul 26, 202422.3622.4922.2822.4621.971.08%161,211
Jul 25, 202422.3122.4822.1422.2221.74-0.18%411,304
Jul 24, 202422.5722.5722.2222.2621.77-1.72%338,131
Jul 23, 202422.4722.6922.4722.6522.16-0.79%158,846
Jul 22, 202422.7922.8422.6622.8322.170.79%170,999
Jul 19, 202422.7422.7522.6022.6521.99-0.31%206,178
Jul 18, 202422.8722.9022.6522.7222.06-0.48%125,099
Jul 17, 202422.9422.9522.8022.8322.17-0.57%184,651
Jul 16, 202422.8722.9722.8722.9622.290.35%232,879
Jul 15, 202422.9022.9422.8522.8822.220.13%196,880
Jul 12, 202422.8822.8822.8122.8522.190.26%366,647
Jul 11, 202422.8222.8222.7522.7922.130.13%248,010
Jul 10, 202422.7222.7622.6622.7622.100.40%844,406
Jul 9, 202422.6922.7122.6622.6722.01-0.09%624,712
Jul 8, 202422.7022.7022.6522.6922.030.09%276,880
Jul 5, 202422.8222.8222.6322.6722.010.04%176,703
Jul 3, 202422.7222.7222.6222.6622.000.27%128,179
Jul 2, 202422.5622.6022.5022.6021.940.27%316,465