Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
22.16
+0.06 (0.27%)
May 29, 2025, 4:00 PM - Market closed

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202522.2422.2422.0522.1622.160.27%525,709
May 28, 202522.2622.2622.0522.1022.10-0.27%316,714
May 27, 202522.1422.1721.9822.1622.161.56%334,383
May 23, 202521.8021.8921.6821.8221.82-0.37%332,938
May 22, 202521.9121.9821.8521.9021.900.09%364,872
May 21, 202522.0122.1121.8421.8821.88-1.75%336,730
May 20, 202522.2822.3022.1922.2722.11-0.04%202,849
May 19, 202522.1222.2822.1222.2822.120.18%191,592
May 16, 202522.2222.2622.1422.2422.080.32%237,606
May 15, 202522.0722.1822.0522.1722.010.45%268,393
May 14, 202522.0922.0922.0222.0721.91-275,783
May 13, 202522.0222.1022.0022.0721.910.46%643,438
May 12, 202522.0122.0421.8821.9721.810.69%352,998
May 9, 202521.8621.8621.7721.8221.66-196,341
May 8, 202521.8621.8821.7421.8221.660.18%248,865
May 7, 202521.7521.8021.6621.7821.620.23%238,448
May 6, 202521.7321.7521.6621.7321.57-0.37%295,272
May 5, 202521.7721.8321.7221.8121.650.05%233,016
May 2, 202521.7321.8121.6921.8021.641.07%274,737
May 1, 202521.6721.6721.5521.5721.410.09%293,197
Apr 30, 202521.4121.5521.2321.5521.390.19%540,330
Apr 29, 202521.4621.5521.3921.5121.350.23%275,127
Apr 28, 202521.4621.4721.3021.4621.30-0.19%338,813
Apr 25, 202521.3521.5021.2621.5021.340.51%800,813
Apr 24, 202521.1021.3921.0621.3921.231.95%430,124
Apr 23, 202521.3121.3120.9220.9820.830.67%2,094,464
Apr 22, 202520.6520.8820.5520.8420.691.46%239,416
Apr 21, 202520.8920.8920.3820.5420.23-1.96%270,593
Apr 17, 202520.9821.0920.8620.9520.630.67%207,380
Apr 16, 202521.0421.1220.6420.8120.50-1.65%462,066
Apr 15, 202521.2821.3621.1521.1620.84-0.24%258,515
Apr 14, 202521.3621.3620.9921.2120.890.86%349,552
Apr 11, 202520.6921.0320.4821.0320.711.84%397,028
Apr 10, 202520.9320.9920.1320.6520.34-3.01%753,384
Apr 9, 202519.5721.3619.4621.2920.978.29%639,015
Apr 8, 202520.6220.6619.3819.6619.36-1.45%654,910
Apr 7, 202519.2420.6319.0719.9519.65-0.25%807,464
Apr 4, 202520.5920.6519.9720.0019.70-5.57%801,177
Apr 3, 202521.6321.6321.1121.1820.86-4.03%707,938
Apr 2, 202521.7922.1221.7722.0721.740.55%250,904
Apr 1, 202521.7821.9821.6721.9521.620.41%381,137
Mar 31, 202521.6521.8821.4321.8621.530.37%356,669
Mar 28, 202522.1222.1221.7321.7821.45-1.54%476,006
Mar 27, 202522.1522.2422.0322.1221.79-1.03%268,482
Mar 26, 202522.5722.5722.2922.3521.84-0.97%310,331
Mar 25, 202522.5822.5922.5222.5722.060.13%651,187
Mar 24, 202522.3722.5522.3222.5422.031.67%472,878
Mar 21, 202522.1422.2022.0022.1721.67-0.14%812,135
Mar 20, 202522.1722.3622.1322.2021.69-0.22%402,560
Mar 19, 202522.1422.3722.0222.2521.741.14%343,151