Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.89
+0.14 (0.59%)
Jan 5, 2026, 1:40 PM EST - Market open

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202623.8623.8623.8423.84-0.38%25,192
Jan 2, 202623.7723.8323.6723.7523.750.55%306,235
Dec 31, 202523.7523.7623.6223.6223.62-0.42%381,759
Dec 30, 202523.7823.8223.7123.7223.72-0.08%836,680
Dec 29, 202523.7823.7823.7123.7423.74-0.34%532,239
Dec 26, 202523.8423.8423.8023.8223.82-0.04%301,345
Dec 24, 202523.8123.8423.7723.8323.830.17%170,379
Dec 23, 202523.6823.8023.6823.7923.790.34%402,211
Dec 22, 202523.6823.7123.6423.7123.710.47%619,086
Dec 19, 202523.5223.6023.4823.6023.600.77%468,275
Dec 18, 202523.4723.5023.3623.4223.420.69%759,418
Dec 17, 202523.5723.5723.2523.2623.26-1.11%513,408
Dec 16, 202523.5123.5423.4123.5223.52-0.04%350,814
Dec 15, 202523.6923.6923.4923.5323.53-0.08%841,673
Dec 12, 202523.6923.6923.4523.5523.55-1.26%294,983
Dec 11, 202523.7723.8623.6723.8523.670.34%295,269
Dec 10, 202523.7023.7923.6423.7723.590.25%359,041
Dec 9, 202523.6723.7423.6723.7123.53-455,886
Dec 8, 202523.7523.7523.6623.7123.53-0.04%341,184
Dec 5, 202523.7824.0323.6823.7223.54-0.08%399,460
Dec 4, 202523.8723.8723.6423.7423.560.17%525,005
Dec 3, 202523.6723.7223.6223.7023.52-601,380
Dec 2, 202523.7323.7423.6323.7023.520.25%988,020
Dec 1, 202523.5823.6823.5723.6423.46-0.34%2,751,792
Nov 28, 202523.7323.7523.6323.7223.540.30%639,718
Nov 26, 202523.6023.6923.5623.6523.470.64%385,996
Nov 25, 202523.3923.5323.2623.5023.330.64%450,950
Nov 24, 202523.2223.3523.1323.3523.181.26%311,952
Nov 21, 202522.9123.2022.8123.0622.89-586,634
Nov 20, 202523.7223.7223.0423.0622.71-1.33%497,477
Nov 19, 202523.2623.4923.2523.3723.020.21%640,585
Nov 18, 202523.3523.4423.1723.3222.97-0.51%436,050
Nov 17, 202523.5623.6623.3423.4423.09-0.59%569,413
Nov 14, 202523.3723.6323.2923.5823.230.04%369,817
Nov 13, 202523.8623.8623.5223.5723.22-1.01%657,903
Nov 12, 202523.8223.8423.7623.8123.45-0.04%394,832
Nov 11, 202523.7523.8323.7323.8223.460.17%316,075
Nov 10, 202523.8023.8023.6923.7823.420.81%476,587
Nov 7, 202523.5823.5923.3323.5923.240.13%409,447
Nov 6, 202523.7423.7523.5123.5623.21-0.76%382,520
Nov 5, 202523.6523.8023.6423.7423.380.38%347,923
Nov 4, 202523.7723.7723.6323.6523.29-0.71%255,138
Nov 3, 202523.8523.8523.7523.8223.460.13%277,865
Oct 31, 202524.0224.0223.7123.7923.430.08%404,707
Oct 30, 202523.9523.9523.7623.7723.41-0.71%463,352
Oct 29, 202524.0324.0323.8423.9423.580.08%452,894
Oct 28, 202523.9923.9923.8723.9223.560.08%381,124
Oct 27, 202523.8223.9023.8223.9023.540.63%296,841
Oct 24, 202523.7523.7823.7023.7523.390.55%526,322
Oct 23, 202523.5723.6523.5323.6223.260.43%361,769