Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.64
-0.08 (-0.34%)
At close: Dec 1, 2025, 4:00 PM EST
24.46
+0.82 (3.47%)
After-hours: Dec 1, 2025, 6:38 PM EST

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202523.5823.6823.5723.6223.62-0.42%2,751,783
Nov 28, 202523.7323.7523.6323.7223.720.30%639,718
Nov 26, 202523.6023.6923.5623.6523.650.64%385,996
Nov 25, 202523.3923.5323.2623.5023.500.64%450,950
Nov 24, 202523.2223.3523.1323.3523.351.26%311,931
Nov 21, 202522.9123.2022.8123.0623.06-586,634
Nov 20, 202523.7223.7223.0423.0622.88-1.33%497,477
Nov 19, 202523.2623.4923.2523.3723.190.21%640,585
Nov 18, 202523.3523.4423.1723.3223.14-0.51%436,050
Nov 17, 202523.5623.6623.3423.4423.26-0.59%569,413
Nov 14, 202523.3723.6323.2923.5823.400.04%369,817
Nov 13, 202523.8623.8623.5223.5723.39-1.01%657,903
Nov 12, 202523.8223.8423.7623.8123.63-0.04%394,832
Nov 11, 202523.7523.8323.7323.8223.640.17%316,075
Nov 10, 202523.8023.8023.6923.7823.600.81%476,587
Nov 7, 202523.5823.5923.3323.5923.410.13%409,447
Nov 6, 202523.7423.7523.5123.5623.38-0.76%382,520
Nov 5, 202523.6523.8023.6423.7423.560.38%347,923
Nov 4, 202523.7723.7723.6323.6523.47-0.71%255,138
Nov 3, 202523.8523.8523.7523.8223.640.13%277,865
Oct 31, 202524.0224.0223.7123.7923.610.08%404,707
Oct 30, 202523.9523.9523.7623.7723.59-0.71%463,352
Oct 29, 202524.0324.0323.8423.9423.760.08%452,894
Oct 28, 202523.9923.9923.8723.9223.740.08%381,124
Oct 27, 202523.8223.9023.8223.9023.720.63%296,841
Oct 24, 202523.7523.7823.7023.7523.570.55%526,322
Oct 23, 202523.5723.6523.5323.6223.440.43%361,769
Oct 22, 202523.6523.6523.3723.5223.34-0.42%311,029
Oct 21, 202523.6823.6823.5923.6223.44-0.96%464,196
Oct 20, 202523.8323.8623.7623.8523.490.68%267,382
Oct 17, 202523.6523.7223.5023.6923.330.38%379,332
Oct 16, 202523.8923.8923.5323.6023.25-0.51%360,661
Oct 15, 202523.7823.8323.5823.7223.360.34%430,381
Oct 14, 202523.5323.7223.3923.6423.28-0.04%452,557
Oct 13, 202523.6123.6823.5623.6523.291.33%291,066
Oct 10, 202523.8123.8223.3323.3422.99-1.73%458,600
Oct 9, 202523.8323.8423.6923.7523.39-0.25%729,407
Oct 8, 202523.7723.8123.7323.8123.450.59%447,300
Oct 7, 202523.7423.7723.6223.6723.31-0.38%1,014,376
Oct 6, 202523.7223.8423.7123.7623.400.17%483,796
Oct 3, 202523.8023.8023.6823.7223.36-0.17%779,823
Oct 2, 202523.8223.8223.6823.7623.400.08%467,164
Oct 1, 202523.6923.7623.6423.7423.380.13%346,092
Sep 30, 202523.6923.7323.6123.7123.350.17%443,802
Sep 29, 202523.7423.7723.6323.6723.310.04%545,104
Sep 26, 202523.6823.6823.5523.6623.300.42%222,081
Sep 25, 202523.5923.5923.4523.5623.21-0.97%445,652
Sep 24, 202523.8523.9023.7323.7923.26-0.25%442,592
Sep 23, 202523.9523.9523.8023.8523.32-0.29%455,967
Sep 22, 202523.8623.9323.8123.9223.390.34%389,139