Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.73
-0.08 (-0.34%)
At close: Jun 1, 2026, 4:00 PM EDT
23.73
0.00 (0.00%)
After-hours: Jun 1, 2026, 5:19 PM EDT

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202623.6823.7723.6223.7323.73-0.34%614,669
May 29, 202623.8423.8523.7523.8123.81-576,860
May 28, 202623.8723.8723.7623.8123.81-0.08%579,843
May 27, 202623.9123.9123.8123.8323.83-0.25%604,411
May 26, 202623.9323.9423.8523.8923.890.04%503,295
May 22, 202623.8523.9123.8123.8823.880.29%522,920
May 21, 202623.7423.8223.7023.8123.810.22%722,512
May 20, 202623.8823.9823.8323.9323.760.50%507,269
May 19, 202623.8123.8623.7323.8123.64-0.21%503,541
May 18, 202623.9023.9523.7723.8623.69-0.08%485,478
May 15, 202623.8723.9823.8123.8823.71-0.58%942,914
May 14, 202623.9624.0223.9124.0223.850.71%584,037
May 13, 202623.7923.8623.7723.8523.680.38%561,169
May 12, 202623.7223.7823.6323.7623.590.17%639,870
May 11, 202623.7523.7523.6623.7223.55-502,062
May 8, 202623.7923.8223.7023.7223.55-0.04%416,656
May 7, 202623.8923.9123.6923.7323.56-0.46%1,146,072
May 6, 202623.8423.8623.7723.8423.670.42%593,306
May 5, 202623.7023.7823.6723.7423.570.55%335,701
May 4, 202623.6923.6923.5423.6123.44-0.38%312,448
May 1, 202623.7823.8023.7023.7023.530.04%475,078
Apr 30, 202623.6123.7223.5023.6923.520.94%994,341
Apr 29, 202623.5723.5723.4223.4723.30-0.42%1,290,388
Apr 28, 202623.6823.6923.5123.5723.40-0.21%426,315
Apr 27, 202623.6123.6223.5623.6223.450.04%698,961
Apr 24, 202623.7023.7023.5223.6123.440.17%1,801,055
Apr 23, 202623.4323.6323.4323.5723.400.17%3,943,425
Apr 22, 202623.5623.5623.4823.5323.360.34%575,069
Apr 21, 202623.7423.7423.4323.4523.28-0.63%491,978
Apr 20, 202623.7423.7923.7123.7723.430.13%522,219
Apr 17, 202623.7023.7823.6423.7423.400.47%398,498
Apr 16, 202623.7223.7223.5523.6323.29-571,256
Apr 15, 202623.6823.6823.5723.6323.29-0.08%397,545
Apr 14, 202623.7023.7023.6223.6523.31-0.08%630,646
Apr 13, 202623.6823.6823.5923.6723.330.04%398,658
Apr 10, 202623.7423.7423.6423.6623.32-0.13%450,459
Apr 9, 202623.4823.7223.4823.6923.350.55%854,110
Apr 8, 202623.5923.5923.4123.5623.221.82%805,922
Apr 7, 202623.1623.1722.9823.1422.81-0.13%1,696,133
Apr 6, 202623.2523.2523.0623.1722.840.22%742,209
Apr 2, 202622.8923.1522.8523.1222.790.17%417,779
Apr 1, 202623.0823.1623.0523.0822.750.57%558,311
Mar 31, 202622.6922.9722.6222.9522.622.23%613,587
Mar 30, 202622.7222.7222.3722.4522.13-0.31%445,061
Mar 27, 202622.7222.7522.4822.5222.20-1.01%327,933
Mar 26, 202622.9322.9622.7422.7522.42-1.10%444,914
Mar 25, 202623.2123.2423.1223.1822.670.52%456,570
Mar 24, 202622.9423.1522.8823.0622.560.52%582,785
Mar 23, 202623.0123.1222.9422.9422.441.01%486,307
Mar 20, 202623.0523.0522.6322.7122.21-1.30%625,910