Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
21.78
-0.34 (-1.54%)
At close: Mar 28, 2025, 4:00 PM
21.60
-0.18 (-0.83%)
After-hours: Mar 28, 2025, 5:43 PM EDT

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.1222.1221.7321.7821.78-1.54%476,006
Mar 27, 202522.1522.2422.0322.1222.12-1.03%268,482
Mar 26, 202522.5722.5722.2922.3522.18-0.97%310,331
Mar 25, 202522.5822.5922.5222.5722.390.13%651,187
Mar 24, 202522.3722.5522.3222.5422.361.67%472,878
Mar 21, 202522.1422.2022.0022.1722.00-0.14%812,135
Mar 20, 202522.1722.3622.1322.2022.03-0.22%402,560
Mar 19, 202522.1422.3722.0222.2522.081.14%343,151
Mar 18, 202522.1722.1721.9322.0021.83-0.99%276,981
Mar 17, 202522.0722.3122.0322.2222.050.73%303,396
Mar 14, 202521.8322.0721.7722.0621.892.04%278,119
Mar 13, 202521.9221.9221.5421.6221.45-1.37%314,982
Mar 12, 202522.0822.0821.7321.9221.750.60%256,231
Mar 11, 202521.9122.0121.6221.7921.62-0.46%625,326
Mar 10, 202522.2522.2521.6721.8921.72-2.62%350,682
Mar 7, 202522.3522.5022.0522.4822.310.54%242,801
Mar 6, 202522.6722.6722.2622.3622.19-1.97%359,340
Mar 5, 202522.6522.8622.4522.8122.631.02%251,138
Mar 4, 202522.7022.8722.4122.5822.40-0.92%524,176
Mar 3, 202523.1923.2722.6622.7922.61-1.47%423,930
Feb 28, 202522.9023.1422.7523.1322.951.40%376,452
Feb 27, 202523.1923.1922.8022.8122.63-1.26%369,306
Feb 26, 202523.1423.2623.0223.1022.920.04%301,252
Feb 25, 202523.1623.1722.9423.0922.91-0.26%469,185
Feb 24, 202523.3023.3023.1323.1522.97-0.39%272,486
Feb 21, 202523.5423.5423.2123.2423.06-1.82%2,635,200
Feb 20, 202523.7923.7923.5923.6723.31-0.29%383,189
Feb 19, 202523.7123.7523.6423.7423.380.08%287,013
Feb 18, 202523.7323.7323.6523.7223.36-297,513
Feb 14, 202523.7523.7723.6923.7223.36-0.08%263,378
Feb 13, 202523.6523.7423.5923.7423.380.51%328,523
Feb 12, 202523.6823.6823.5323.6223.26-0.34%292,122
Feb 11, 202523.6323.7023.5923.7023.340.17%203,587
Feb 10, 202523.7623.7623.6023.6623.300.38%227,893
Feb 7, 202523.7323.7323.5423.5723.21-0.59%233,425
Feb 6, 202523.7023.7123.6323.7123.350.25%533,089
Feb 5, 202523.5823.6623.4923.6523.290.30%364,504
Feb 4, 202523.4823.5823.3323.5823.220.64%332,044
Feb 3, 202523.3323.4723.2623.4323.07-0.47%374,118
Jan 31, 202523.6623.6823.5023.5423.18-0.42%408,897
Jan 30, 202523.5923.6723.5323.6423.280.60%279,181
Jan 29, 202523.5423.5423.4223.5023.14-0.09%410,118
Jan 28, 202523.4523.5423.3723.5223.160.68%777,252
Jan 27, 202523.3723.4423.2623.3623.01-1.02%1,557,680
Jan 24, 202523.6523.6723.5623.6023.24-0.13%753,338
Jan 23, 202523.5723.6323.4823.6323.270.30%1,026,723
Jan 22, 202523.6123.6123.5323.5623.20-0.59%544,534
Jan 21, 202523.6523.7123.5823.7023.170.68%335,845
Jan 17, 202523.7023.7023.4923.5423.010.60%284,012
Jan 16, 202523.4523.4623.3623.4022.88-0.13%329,452