Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.08
+0.13 (0.57%)
At close: Apr 1, 2026, 4:00 PM EDT
23.08
-0.01 (-0.02%)
After-hours: Apr 1, 2026, 4:15 PM EDT

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.0823.1623.0523.0823.080.57%558,311
Mar 31, 202622.6922.9722.6222.9522.952.23%613,582
Mar 30, 202622.7222.7222.3722.4522.45-0.31%445,056
Mar 27, 202622.7222.7522.4822.5222.52-1.01%327,833
Mar 26, 202622.9322.9622.7422.7522.75-1.86%444,914
Mar 25, 202623.2123.2423.1223.1823.000.52%456,570
Mar 24, 202622.9423.1522.8823.0622.880.52%582,785
Mar 23, 202623.0123.1222.9422.9422.761.01%486,307
Mar 20, 202623.0523.0522.6322.7122.54-1.30%625,910
Mar 19, 202622.9323.0922.8423.0122.83-0.09%621,230
Mar 18, 202623.3223.3223.0223.0322.85-1.16%464,876
Mar 17, 202623.4023.4023.2923.3023.120.13%492,196
Mar 16, 202623.1823.3523.1823.2723.091.04%418,502
Mar 13, 202623.3023.3423.0023.0322.85-0.56%525,613
Mar 12, 202623.3423.3423.1123.1622.98-0.90%394,500
Mar 11, 202623.4723.4723.2823.3723.19-0.21%260,727
Mar 10, 202623.4523.6223.3423.4223.240.13%410,210
Mar 9, 202622.9523.4322.8523.3923.210.91%633,263
Mar 6, 202623.3123.3123.0823.1823.00-1.32%456,456
Mar 5, 202623.6723.6723.2923.4923.31-0.72%747,741
Mar 4, 202623.6123.7323.5223.6623.480.64%605,428
Mar 3, 202623.3723.5723.1023.5123.33-0.89%721,408
Mar 2, 202623.5023.7823.4223.7223.540.21%588,917
Feb 27, 202623.6723.7023.5823.6723.49-0.67%676,070
Feb 26, 202623.9523.9523.6523.8323.65-0.42%484,975
Feb 25, 202623.8623.9523.8223.9323.750.76%784,220
Feb 24, 202623.6023.7723.4923.7523.570.72%902,074
Feb 23, 202623.7423.8223.5123.5823.40-1.21%1,879,419
Feb 20, 202623.6723.8723.6523.8723.69-715,917
Feb 19, 202623.8723.8923.7723.8723.51-0.17%592,437
Feb 18, 202623.9424.0123.8323.9123.550.34%782,907
Feb 17, 202623.7323.8823.5723.8323.470.42%546,111
Feb 13, 202623.7923.8523.6023.7323.370.13%524,981
Feb 12, 202624.1524.1523.6723.7023.34-1.37%411,956
Feb 11, 202624.1124.1623.9424.0323.67-510,535
Feb 10, 202624.1824.1824.0224.0323.67-0.33%537,419
Feb 9, 202623.9824.1623.9224.1123.750.63%377,845
Feb 6, 202623.6723.9923.6223.9623.602.26%854,618
Feb 5, 202623.5423.6023.3523.4323.08-0.68%653,344
Feb 4, 202623.8523.8823.4523.5923.24-0.88%1,075,244
Feb 3, 202624.0524.0523.6323.8023.44-0.46%926,670
Feb 2, 202623.7123.9423.7123.9123.550.67%951,930
Jan 30, 202623.8623.8823.6423.7523.39-0.50%544,778
Jan 29, 202623.9424.0223.5723.8723.51-0.25%814,267
Jan 28, 202624.0524.0523.8723.9323.57-0.21%595,306
Jan 27, 202623.9424.0023.8823.9823.620.42%533,843
Jan 26, 202623.8323.9123.8023.8823.520.55%604,650
Jan 23, 202623.7723.8023.7123.7523.390.08%2,436,354
Jan 22, 202623.6623.7623.6523.7323.370.55%642,553
Jan 21, 202623.5123.6823.3923.6023.25-0.04%707,445