Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.37
+0.15 (0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.1923.4923.0823.3723.370.65%231,784
Dec 19, 202423.4323.4323.2123.2223.220.04%211,509
Dec 18, 202423.8323.8323.1823.2123.21-2.48%297,449
Dec 17, 202423.8423.8423.7423.8023.80-0.29%251,433
Dec 16, 202423.8623.9023.8323.8723.870.25%211,000
Dec 13, 202423.9223.9223.7523.8123.81-0.63%244,006
Dec 12, 202424.0224.0223.9623.9623.79-0.25%194,100
Dec 11, 202423.9924.0623.9724.0223.850.46%205,300
Dec 10, 202423.9623.9823.9023.9123.74-0.13%453,100
Dec 9, 202424.0924.0923.9123.9423.77-0.25%184,916
Dec 6, 202424.0124.0123.9424.0023.830.17%202,236
Dec 5, 202424.0224.0223.9223.9623.790.08%181,521
Dec 4, 202423.9223.9423.8723.9423.770.29%191,346
Dec 3, 202423.8723.8823.8223.8723.700.08%191,306
Dec 2, 202423.8623.8723.7823.8523.680.08%234,900
Nov 29, 202423.9223.9223.7723.8323.660.21%137,107
Nov 27, 202423.8923.8923.7323.7823.61-0.13%182,700
Nov 26, 202423.7623.8623.7323.8123.640.34%155,000
Nov 25, 202423.9223.9223.6723.7323.560.21%220,900
Nov 22, 202423.6223.6923.5823.6823.510.42%329,109
Nov 21, 202423.6523.6523.4123.5823.41-0.21%288,100
Nov 20, 202423.6523.6523.5123.6323.29-0.08%506,824
Nov 19, 202423.4223.6623.4223.6523.311.07%564,800
Nov 18, 202423.4623.5323.3823.4023.06-0.30%1,760,500
Nov 15, 202423.6923.6923.3823.4723.30-1.01%198,744
Nov 14, 202423.8123.8123.6523.7123.54-0.21%176,000
Nov 13, 202423.8423.8423.7423.7623.59-0.08%193,436
Nov 12, 202423.8623.8623.7323.7823.61-0.34%183,501
Nov 11, 202423.8123.9023.8123.8623.690.17%127,800
Nov 8, 202423.7823.8423.7723.8223.650.29%243,500
Nov 7, 202423.7023.7823.6823.7523.580.38%154,500
Nov 6, 202423.6023.6623.4923.6623.491.89%124,331
Nov 5, 202422.9823.2222.9823.2223.051.18%173,800
Nov 4, 202422.9723.0322.8822.9522.78-0.04%190,440
Nov 1, 202423.0123.1122.9522.9622.790.26%145,300
Oct 31, 202423.1623.1622.8622.9022.73-1.21%292,125
Oct 30, 202423.2123.2823.1523.1823.01-184,318
Oct 29, 202423.1123.1923.0123.1823.010.17%158,507
Oct 28, 202423.1023.1723.1023.1422.970.35%221,500
Oct 25, 202423.1623.2123.0523.0622.89-0.04%139,803
Oct 24, 202423.0923.0922.9523.0722.900.30%138,615
Oct 23, 202423.1223.1222.9023.0022.83-0.56%208,909
Oct 22, 202423.1523.1523.0423.1322.96-0.81%166,908
Oct 21, 202423.6023.6023.2323.3222.98-0.34%256,400
Oct 18, 202423.4123.4123.3323.4023.060.34%158,012
Oct 17, 202423.4023.4023.2923.3222.980.09%179,500
Oct 16, 202423.2823.3123.2123.3022.960.34%247,600
Oct 15, 202423.2323.2723.1823.2222.88-0.09%184,100
Oct 14, 202423.2123.2523.1923.2422.900.35%130,700
Oct 11, 202423.0923.1623.0723.1622.820.39%121,700
Oct 10, 202423.0123.0823.0123.0722.73-0.04%154,300
Oct 9, 202423.0823.0823.0123.0822.740.17%459,800
Oct 8, 202423.0223.0522.9423.0422.700.48%328,947
Oct 7, 202423.0323.0422.8622.9322.60-0.56%169,600
Oct 4, 202423.0023.1222.9023.0622.720.74%151,300
Oct 3, 202422.9122.9222.8422.8922.56-0.09%196,347
Oct 2, 202422.8922.9422.8322.9122.58-118,300
Oct 1, 202423.0223.0222.8122.9122.58-0.48%206,237
Sep 30, 202422.9523.0222.8723.0222.680.26%245,800
Sep 27, 202423.0023.0022.9022.9622.62-0.04%303,000
Sep 26, 202423.0323.1322.9122.9722.63-0.65%126,205
Sep 25, 202423.1623.1723.0923.1222.62-0.17%307,400
Sep 24, 202423.1523.1623.0323.1622.660.17%189,700
Sep 23, 202423.0623.1423.0623.1222.620.26%117,300
Sep 20, 202423.1223.1523.0023.0622.56-0.09%124,700
Sep 19, 202423.1023.1023.0023.0822.580.96%158,900
Sep 18, 202422.9423.0222.8522.8622.36-0.09%204,531
Sep 17, 202422.9722.9722.8522.8822.38-0.13%698,313
Sep 16, 202422.8222.9122.8122.9122.410.31%106,701
Sep 13, 202422.7722.8522.7722.8422.340.44%120,400
Sep 12, 202422.6322.7522.6022.7422.250.62%449,734
Sep 11, 202422.5222.6122.2522.6022.110.36%108,002
Sep 10, 202422.4722.5222.3422.5222.030.45%217,900
Sep 9, 202422.4222.4522.3222.4221.930.72%111,500
Sep 6, 202422.5522.5622.2422.2621.78-1.15%152,200
Sep 5, 202422.5522.6722.4622.5222.03-0.04%128,000
Sep 4, 202422.5222.6022.4822.5322.04-0.09%227,331
Sep 3, 202422.7822.7822.5022.5522.06-1.23%195,348
Aug 30, 202422.7622.8422.6822.8322.330.53%193,900
Aug 29, 202422.7622.7922.6722.7122.220.13%203,300
Aug 28, 202422.7322.7522.6222.6822.19-0.26%159,419
Aug 27, 202422.7222.7522.6522.7422.250.09%166,631
Aug 26, 202422.7922.8022.6822.7222.23-0.09%176,500
Aug 23, 202422.6722.7522.6122.7422.250.84%170,500
Aug 22, 202422.7122.7122.5122.5522.06-0.40%173,305
Aug 21, 202422.6522.6522.5522.6422.15-0.53%189,700
Aug 20, 202422.8022.8022.7122.7622.10-0.13%254,823
Aug 19, 202422.6822.8222.6822.7922.130.49%198,420
Aug 16, 202422.6522.7122.6022.6822.020.04%273,343
Aug 15, 202422.6522.6822.5622.6722.010.98%162,543
Aug 14, 202422.4522.4722.3322.4521.800.27%148,383
Aug 13, 202422.2422.3922.1322.3921.741.22%118,922
Aug 12, 202422.1622.1922.0222.1221.480.09%132,722
Aug 9, 202422.0422.1221.9122.1021.460.50%169,308
Aug 8, 202421.7722.0121.7121.9921.351.99%109,300
Aug 7, 202421.9722.0021.5521.5620.94-0.65%220,103
Aug 6, 202421.5721.9621.5121.7021.071.07%141,700
Aug 5, 202420.9921.7220.9621.4720.85-2.94%243,529
Aug 2, 202422.3422.3421.9222.1221.48-1.56%152,700
Aug 1, 202422.7622.8022.3322.4721.82-0.84%288,900