Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.24
-0.26 (-1.09%)
At close: Feb 21, 2025, 4:00 PM
23.30
+0.06 (0.26%)
After-hours: Feb 21, 2025, 4:45 PM EST

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.5423.5423.2123.2423.24-1.82%2,635,200
Feb 20, 202523.7923.7923.5923.6723.49-0.29%383,189
Feb 19, 202523.7123.7523.6423.7423.560.08%287,013
Feb 18, 202523.7323.7323.6523.7223.54-297,513
Feb 14, 202523.7523.7723.6923.7223.54-0.08%263,378
Feb 13, 202523.6523.7423.5923.7423.560.51%328,523
Feb 12, 202523.6823.6823.5323.6223.44-0.34%292,122
Feb 11, 202523.6323.7023.5923.7023.520.17%203,587
Feb 10, 202523.7623.7623.6023.6623.480.38%227,893
Feb 7, 202523.7323.7323.5423.5723.40-0.59%233,425
Feb 6, 202523.7023.7123.6323.7123.530.25%533,089
Feb 5, 202523.5823.6623.4923.6523.470.30%364,504
Feb 4, 202523.4823.5823.3323.5823.410.64%332,044
Feb 3, 202523.3323.4723.2623.4323.26-0.47%374,118
Jan 31, 202523.6623.6823.5023.5423.37-0.42%408,897
Jan 30, 202523.5923.6723.5323.6423.460.60%279,181
Jan 29, 202523.5423.5423.4223.5023.33-0.09%410,118
Jan 28, 202523.4523.5423.3723.5223.350.68%777,252
Jan 27, 202523.3723.4423.2623.3623.19-1.02%1,557,680
Jan 24, 202523.6523.6723.5623.6023.43-0.13%753,338
Jan 23, 202523.5723.6323.4823.6323.450.30%1,026,723
Jan 22, 202523.6123.6123.5323.5623.39-0.59%544,534
Jan 21, 202523.6523.7123.5823.7023.350.68%335,845
Jan 17, 202523.7023.7023.4923.5423.190.60%284,012
Jan 16, 202523.4523.4623.3623.4023.06-0.13%329,452
Jan 15, 202523.4423.4623.3123.4323.091.43%218,403
Jan 14, 202523.1523.1722.9523.1022.760.26%249,924
Jan 13, 202522.8823.0522.7623.0422.700.04%305,788
Jan 10, 202523.2923.2922.9523.0322.69-1.54%424,329
Jan 8, 202523.3523.4123.2423.3923.050.17%216,686
Jan 7, 202523.6723.6723.2723.3523.01-1.02%348,148
Jan 6, 202523.6623.7023.5423.5923.240.25%158,572
Jan 3, 202523.4123.5523.3623.5323.181.07%442,854
Jan 2, 202523.2723.4523.1323.2822.940.04%262,776
Dec 31, 202423.4723.4723.2223.2722.93-0.26%254,075
Dec 30, 202423.3723.4223.2023.3322.99-0.72%215,969
Dec 27, 202423.6523.6523.3623.5023.15-0.84%112,317
Dec 26, 202423.6923.7123.6023.7023.350.04%164,032
Dec 24, 202423.6523.6923.5323.6923.340.38%106,657
Dec 23, 202423.4023.6023.2623.6023.250.98%232,676
Dec 20, 202423.1923.4923.0823.3723.030.65%231,784
Dec 19, 202423.4323.4323.2123.2222.880.04%211,509
Dec 18, 202423.8323.8323.1823.2122.87-2.48%297,449
Dec 17, 202423.8423.8423.7423.8023.45-0.29%251,433
Dec 16, 202423.8623.9023.8323.8723.520.25%210,981
Dec 13, 202423.9223.9223.7523.8123.46-0.63%244,006
Dec 12, 202424.0224.0223.9623.9623.44-0.25%194,084
Dec 11, 202423.9924.0623.9724.0223.500.46%205,290
Dec 10, 202423.9623.9823.9023.9123.39-0.13%453,071
Dec 9, 202424.0924.0923.9123.9423.42-0.25%184,916
Dec 6, 202424.0124.0123.9424.0023.480.17%202,236
Dec 5, 202424.0224.0223.9223.9623.440.08%181,521
Dec 4, 202423.9223.9423.8723.9423.420.29%191,346
Dec 3, 202423.8723.8823.8223.8723.350.08%191,306
Dec 2, 202423.8623.8723.7823.8523.330.08%234,866
Nov 29, 202423.9223.9223.7723.8323.310.21%137,107
Nov 27, 202423.8923.8923.7323.7823.26-0.13%182,665
Nov 26, 202423.7623.8623.7323.8123.290.34%154,982
Nov 25, 202423.9223.9223.6723.7323.210.21%220,865
Nov 22, 202423.6223.6923.5823.6823.160.42%329,109
Nov 21, 202423.6523.6523.4123.5823.07-0.21%288,055
Nov 20, 202423.6523.6523.5123.6322.95-0.08%506,824
Nov 19, 202423.4223.6623.4223.6522.971.07%564,781
Nov 18, 202423.4623.5323.3823.4022.73-0.30%1,760,483
Nov 15, 202423.6923.6923.3823.4722.79-1.01%198,744
Nov 14, 202423.8123.8123.6523.7123.03-0.21%175,981
Nov 13, 202423.8423.8423.7423.7623.07-0.08%193,436
Nov 12, 202423.8623.8623.7323.7823.09-0.34%183,501
Nov 11, 202423.8123.9023.8123.8623.170.17%127,794
Nov 8, 202423.7823.8423.7723.8223.130.29%243,468
Nov 7, 202423.7023.7823.6823.7523.070.38%154,450
Nov 6, 202423.6023.6623.4923.6622.981.89%124,331
Nov 5, 202422.9823.2222.9823.2222.551.18%173,782
Nov 4, 202422.9723.0322.8822.9522.29-0.04%190,440
Nov 1, 202423.0123.1122.9522.9622.300.26%145,272
Oct 31, 202423.1623.1622.8622.9022.24-1.21%292,125
Oct 30, 202423.2123.2823.1523.1822.51-184,318
Oct 29, 202423.1123.1923.0123.1822.510.17%158,507
Oct 28, 202423.1023.1723.1023.1422.470.35%221,470
Oct 25, 202423.1623.2123.0523.0622.40-0.04%139,803
Oct 24, 202423.0923.0922.9523.0722.400.30%138,615
Oct 23, 202423.1223.1222.9023.0022.34-0.56%208,909
Oct 22, 202423.1523.1523.0423.1322.46-0.81%166,908
Oct 21, 202423.6023.6023.2323.3222.48-0.34%256,400
Oct 18, 202423.4123.4123.3323.4022.560.34%158,012
Oct 17, 202423.4023.4023.2923.3222.480.09%179,478
Oct 16, 202423.2823.3123.2123.3022.460.34%247,596
Oct 15, 202423.2323.2723.1823.2222.38-0.09%184,054
Oct 14, 202423.2123.2523.1923.2422.400.35%130,667
Oct 11, 202423.0923.1623.0723.1622.330.39%121,683
Oct 10, 202423.0123.0823.0123.0722.24-0.04%154,279
Oct 9, 202423.0823.0823.0123.0822.250.17%459,768
Oct 8, 202423.0223.0522.9423.0422.210.48%328,947
Oct 7, 202423.0323.0422.8622.9322.10-0.56%169,595
Oct 4, 202423.0023.1222.9023.0622.230.74%151,266
Oct 3, 202422.9122.9222.8422.8922.07-0.09%196,347
Oct 2, 202422.8922.9422.8322.9122.09-118,252
Oct 1, 202423.0223.0222.8122.9122.09-0.48%206,237
Sep 30, 202422.9523.0222.8723.0222.190.26%245,794
Sep 27, 202423.0023.0022.9022.9622.13-0.04%302,979