First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.39
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed
FTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.49 | 23.49 | 23.27 | 23.39 | 23.39 | - | 370,330 |
| Sep 4, 2025 | 23.36 | 23.39 | 23.27 | 23.39 | 23.39 | 0.60% | 420,255 |
| Sep 3, 2025 | 23.25 | 23.27 | 23.16 | 23.25 | 23.25 | 0.48% | 331,360 |
| Sep 2, 2025 | 23.09 | 23.14 | 22.96 | 23.14 | 23.14 | -0.30% | 410,071 |
| Aug 29, 2025 | 23.34 | 23.34 | 23.15 | 23.21 | 23.21 | -0.43% | 424,943 |
| Aug 28, 2025 | 23.31 | 23.33 | 23.23 | 23.31 | 23.31 | 0.17% | 1,689,244 |
| Aug 27, 2025 | 23.28 | 23.29 | 23.20 | 23.27 | 23.27 | 0.13% | 354,600 |
| Aug 26, 2025 | 23.11 | 23.25 | 23.11 | 23.24 | 23.24 | 0.43% | 296,559 |
| Aug 25, 2025 | 23.20 | 23.22 | 23.14 | 23.14 | 23.14 | -0.26% | 295,796 |
| Aug 22, 2025 | 23.02 | 23.23 | 22.97 | 23.20 | 23.20 | 1.18% | 367,668 |
| Aug 21, 2025 | 22.97 | 23.00 | 22.87 | 22.93 | 22.93 | -1.04% | 657,779 |
| Aug 20, 2025 | 23.18 | 23.18 | 22.99 | 23.17 | 23.00 | 0.04% | 320,088 |
| Aug 19, 2025 | 23.39 | 23.39 | 23.14 | 23.16 | 22.99 | -0.64% | 336,596 |
| Aug 18, 2025 | 23.29 | 23.31 | 23.25 | 23.31 | 23.14 | 0.09% | 320,211 |
| Aug 15, 2025 | 23.37 | 23.37 | 23.26 | 23.29 | 23.12 | -0.21% | 293,898 |
| Aug 14, 2025 | 23.35 | 23.40 | 23.31 | 23.34 | 23.17 | -0.21% | 235,464 |
| Aug 13, 2025 | 23.47 | 23.47 | 23.35 | 23.39 | 23.22 | - | 287,718 |
| Aug 12, 2025 | 23.33 | 23.40 | 23.26 | 23.39 | 23.22 | 0.60% | 465,712 |
| Aug 11, 2025 | 23.29 | 23.31 | 23.22 | 23.25 | 23.08 | -0.13% | 245,302 |
| Aug 8, 2025 | 23.18 | 23.30 | 23.18 | 23.28 | 23.11 | 0.39% | 543,712 |
| Aug 7, 2025 | 23.25 | 23.25 | 23.08 | 23.19 | 23.02 | 0.22% | 398,497 |
| Aug 6, 2025 | 23.04 | 23.15 | 23.02 | 23.14 | 22.97 | 0.43% | 376,283 |
| Aug 5, 2025 | 23.16 | 23.17 | 23.00 | 23.04 | 22.87 | -0.26% | 202,199 |
| Aug 4, 2025 | 23.02 | 23.11 | 22.97 | 23.10 | 22.93 | 1.18% | 195,681 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.72 | 22.83 | 22.66 | -0.91% | 521,540 |
| Jul 31, 2025 | 23.18 | 23.18 | 22.99 | 23.04 | 22.87 | 0.09% | 345,201 |
| Jul 30, 2025 | 22.98 | 23.07 | 22.94 | 23.02 | 22.85 | 0.17% | 422,276 |
| Jul 29, 2025 | 23.10 | 23.10 | 22.97 | 22.98 | 22.81 | -0.04% | 354,033 |
| Jul 28, 2025 | 23.00 | 23.01 | 22.95 | 22.99 | 22.82 | -0.04% | 249,983 |
| Jul 25, 2025 | 23.04 | 23.04 | 22.94 | 23.00 | 22.83 | 0.26% | 322,263 |
| Jul 24, 2025 | 23.01 | 23.01 | 22.94 | 22.94 | 22.77 | -0.13% | 409,110 |
| Jul 23, 2025 | 22.88 | 22.97 | 22.87 | 22.97 | 22.80 | 0.44% | 392,546 |
| Jul 22, 2025 | 22.97 | 22.97 | 22.80 | 22.87 | 22.70 | -0.91% | 428,882 |
| Jul 21, 2025 | 23.13 | 23.15 | 23.07 | 23.08 | 22.74 | 0.09% | 875,550 |
| Jul 18, 2025 | 23.10 | 23.15 | 23.02 | 23.06 | 22.72 | 0.04% | 401,806 |
| Jul 17, 2025 | 23.09 | 23.09 | 22.98 | 23.05 | 22.71 | 0.30% | 415,314 |
| Jul 16, 2025 | 22.98 | 23.01 | 22.84 | 22.98 | 22.64 | 0.17% | 391,314 |
| Jul 15, 2025 | 22.99 | 23.00 | 22.94 | 22.94 | 22.60 | -0.22% | 236,865 |
| Jul 14, 2025 | 22.91 | 22.99 | 22.91 | 22.99 | 22.65 | 0.35% | 232,061 |
| Jul 11, 2025 | 23.01 | 23.01 | 22.88 | 22.91 | 22.57 | -0.22% | 309,162 |
| Jul 10, 2025 | 22.97 | 22.98 | 22.89 | 22.96 | 22.62 | 0.04% | 264,880 |
| Jul 9, 2025 | 22.88 | 22.96 | 22.88 | 22.95 | 22.61 | 0.39% | 456,243 |
| Jul 8, 2025 | 22.97 | 22.97 | 22.83 | 22.86 | 22.52 | -0.39% | 713,199 |
| Jul 7, 2025 | 22.99 | 23.03 | 22.82 | 22.95 | 22.61 | -0.04% | 1,255,317 |
| Jul 3, 2025 | 22.90 | 22.99 | 22.87 | 22.96 | 22.62 | 0.44% | 439,346 |
| Jul 2, 2025 | 22.78 | 22.86 | 22.75 | 22.86 | 22.52 | 0.44% | 477,711 |
| Jul 1, 2025 | 22.84 | 22.85 | 22.70 | 22.76 | 22.42 | -0.39% | 584,589 |
| Jun 30, 2025 | 22.86 | 22.86 | 22.78 | 22.85 | 22.51 | 0.31% | 380,904 |
| Jun 27, 2025 | 22.77 | 22.80 | 22.69 | 22.78 | 22.44 | 0.31% | 254,352 |
| Jun 26, 2025 | 22.75 | 22.75 | 22.62 | 22.71 | 22.38 | -0.13% | 612,198 |