Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.87
+0.12 (0.51%)
Jan 26, 2026, 9:42 AM EST - Market open

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202623.7723.8023.7123.7523.750.08%2,436,354
Jan 22, 202623.6623.7623.6523.7323.730.55%642,552
Jan 21, 202623.5123.6823.3923.6023.60-0.04%707,445
Jan 20, 202623.7023.8023.5923.6123.43-1.46%903,001
Jan 16, 202623.9524.0123.8823.9623.780.08%539,263
Jan 15, 202623.8824.0023.8823.9423.760.50%482,128
Jan 14, 202623.8923.8923.7023.8223.64-0.42%610,235
Jan 13, 202623.9724.0023.8723.9223.74-0.33%889,161
Jan 12, 202623.9224.0223.8624.0023.820.21%701,332
Jan 9, 202623.9823.9823.8823.9523.770.42%1,121,250
Jan 8, 202623.9623.9623.8123.8523.67-0.25%820,730
Jan 7, 202623.9523.9623.8723.9123.730.08%738,344
Jan 6, 202623.8723.9223.8523.8923.710.04%1,642,768
Jan 5, 202623.8623.9023.8223.8823.700.55%427,257
Jan 2, 202623.7723.8323.6723.7523.570.55%306,250
Dec 31, 202523.7523.7623.6223.6223.44-0.42%381,759
Dec 30, 202523.7823.8223.7123.7223.54-0.08%836,682
Dec 29, 202523.7823.7823.7123.7423.56-0.34%532,246
Dec 26, 202523.8423.8423.8023.8223.64-0.04%301,345
Dec 24, 202523.8123.8423.7723.8323.650.17%170,379
Dec 23, 202523.6823.8023.6823.7923.610.34%402,221
Dec 22, 202523.6823.7123.6423.7123.530.47%619,086
Dec 19, 202523.5223.6023.4823.6023.420.77%468,278
Dec 18, 202523.4723.5023.3623.4223.240.69%767,367
Dec 17, 202523.5723.5723.2523.2623.09-1.11%513,408
Dec 16, 202523.5123.5423.4123.5223.34-0.04%350,814
Dec 15, 202523.6923.6923.4923.5323.35-0.08%841,673
Dec 12, 202523.6923.6923.4523.5523.37-1.26%295,087
Dec 11, 202523.7723.8623.6723.8523.500.34%295,269
Dec 10, 202523.7023.7923.6423.7723.420.25%359,041
Dec 9, 202523.6723.7423.6723.7123.36-455,886
Dec 8, 202523.7523.7523.6623.7123.36-0.04%341,184
Dec 5, 202523.7824.0323.6823.7223.37-0.08%399,460
Dec 4, 202523.8723.8723.6423.7423.390.17%525,005
Dec 3, 202523.6723.7223.6223.7023.35-601,380
Dec 2, 202523.7323.7423.6323.7023.350.25%988,020
Dec 1, 202523.5823.6823.5723.6423.29-0.34%2,751,792
Nov 28, 202523.7323.7523.6323.7223.370.30%639,718
Nov 26, 202523.6023.6923.5623.6523.300.64%385,996
Nov 25, 202523.3923.5323.2623.5023.150.64%450,950
Nov 24, 202523.2223.3523.1323.3523.001.26%311,952
Nov 21, 202522.9123.2022.8123.0622.72-586,634
Nov 20, 202523.7223.7223.0423.0622.54-1.33%497,477
Nov 19, 202523.2623.4923.2523.3722.850.21%640,585
Nov 18, 202523.3523.4423.1723.3222.80-0.51%436,050
Nov 17, 202523.5623.6623.3423.4422.91-0.59%569,413
Nov 14, 202523.3723.6323.2923.5823.050.04%369,817
Nov 13, 202523.8623.8623.5223.5723.04-1.01%657,903
Nov 12, 202523.8223.8423.7623.8123.28-0.04%394,832
Nov 11, 202523.7523.8323.7323.8223.290.17%316,075