Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.93
+0.02 (0.08%)
Jul 10, 2026, 4:00 PM EDT - Market closed

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.9923.9923.8323.9323.930.08%641,707
Jul 9, 202624.1124.1123.8523.9123.910.21%454,746
Jul 8, 202623.7923.8823.7123.8623.860.34%754,272
Jul 7, 202623.8223.9023.7123.7823.78-0.38%1,043,142
Jul 6, 202623.7723.9123.7223.8723.870.67%819,993
Jul 2, 202623.7623.8423.5823.7123.71-806,413
Jul 1, 202623.8023.8423.6223.7123.71-0.59%630,074
Jun 30, 202623.7223.8723.6823.8523.850.72%490,674
Jun 29, 202623.6123.6923.4823.6823.680.98%776,303
Jun 26, 202623.5423.5423.3723.4523.45-0.51%536,539
Jun 25, 202623.6623.7423.5123.5723.57-0.25%1,124,491
Jun 24, 202623.9123.9323.7223.8023.63-0.29%765,999
Jun 23, 202623.9223.9823.7523.8723.70-0.71%531,209
Jun 22, 202624.0524.0923.9924.0423.870.25%1,025,422
Jun 18, 202624.0424.0723.9323.9823.810.25%676,802
Jun 17, 202623.9424.0923.8523.9223.75-0.04%1,147,666
Jun 16, 202623.9724.0023.9123.9323.760.08%600,601
Jun 15, 202623.9924.0623.8823.9123.740.59%1,021,451
Jun 12, 202623.6723.8023.6323.7723.600.55%566,428
Jun 11, 202623.5023.7123.3623.6423.471.33%1,388,752
Jun 10, 202623.6023.6123.3223.3323.16-0.89%764,410
Jun 9, 202623.8023.8023.2023.5423.37-0.38%1,037,924
Jun 8, 202623.7223.7823.6023.6323.46-0.08%512,243
Jun 5, 202623.9323.9423.6023.6523.48-1.38%746,907
Jun 4, 202623.8823.9923.8423.9823.810.55%358,402
Jun 3, 202623.8623.9323.7823.8523.68-0.17%636,568
Jun 2, 202623.7723.8923.7723.8923.720.67%529,511
Jun 1, 202623.6823.7723.6223.7323.56-0.34%614,671
May 29, 202623.8423.8523.7523.8123.64-576,860
May 28, 202623.8723.8723.7623.8123.64-0.08%579,843
May 27, 202623.9123.9123.8123.8323.66-0.25%604,497
May 26, 202623.9323.9423.8523.8923.720.04%503,296
May 22, 202623.8523.9123.8123.8823.710.29%522,931
May 21, 202623.7423.8223.7023.8123.640.22%723,113
May 20, 202623.8823.9823.8323.9323.590.50%507,269
May 19, 202623.8123.8623.7323.8123.47-0.21%503,541
May 18, 202623.9023.9523.7723.8623.52-0.08%485,478
May 15, 202623.8723.9823.8123.8823.54-0.58%942,914
May 14, 202623.9624.0223.9124.0223.680.71%584,037
May 13, 202623.7923.8623.7723.8523.510.38%561,169
May 12, 202623.7223.7823.6323.7623.420.17%639,870
May 11, 202623.7523.7523.6623.7223.38-502,062
May 8, 202623.7923.8223.7023.7223.38-0.04%416,656
May 7, 202623.8923.9123.6923.7323.39-0.46%1,146,072
May 6, 202623.8423.8623.7723.8423.500.42%593,306
May 5, 202623.7023.7823.6723.7423.400.55%335,701
May 4, 202623.6923.6923.5423.6123.27-0.38%312,448
May 1, 202623.7823.8023.7023.7023.360.04%475,078
Apr 30, 202623.6123.7223.5023.6923.350.94%994,341
Apr 29, 202623.5723.5723.4223.4723.13-0.42%1,290,388