Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.59
+0.02 (0.08%)
Apr 24, 2026, 12:08 PM EDT - Market open

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202623.7023.7023.5223.57--0.02%131,047
Apr 23, 202623.4323.6323.4323.5723.570.17%3,943,425
Apr 22, 202623.5623.5623.4823.5323.530.34%575,067
Apr 21, 202623.7423.7423.4323.4523.45-1.35%491,978
Apr 20, 202623.7423.7923.7123.7723.600.13%522,219
Apr 17, 202623.7023.7823.6423.7423.570.47%398,498
Apr 16, 202623.7223.7223.5523.6323.46-571,256
Apr 15, 202623.6823.6823.5723.6323.46-0.08%397,545
Apr 14, 202623.7023.7023.6223.6523.48-0.08%630,646
Apr 13, 202623.6823.6823.5923.6723.500.04%398,658
Apr 10, 202623.7423.7423.6423.6623.49-0.13%450,459
Apr 9, 202623.4823.7223.4823.6923.520.55%854,110
Apr 8, 202623.5923.5923.4123.5623.391.82%805,922
Apr 7, 202623.1623.1722.9823.1422.97-0.13%1,696,133
Apr 6, 202623.2523.2523.0623.1723.000.22%742,209
Apr 2, 202622.8923.1522.8523.1222.950.17%417,779
Apr 1, 202623.0823.1623.0523.0822.910.57%558,311
Mar 31, 202622.6922.9722.6222.9522.782.23%613,587
Mar 30, 202622.7222.7222.3722.4522.29-0.31%445,061
Mar 27, 202622.7222.7522.4822.5222.36-1.01%327,933
Mar 26, 202622.9322.9622.7422.7522.59-1.86%444,914
Mar 25, 202623.2123.2423.1223.1822.840.52%456,570
Mar 24, 202622.9423.1522.8823.0622.720.52%582,785
Mar 23, 202623.0123.1222.9422.9422.601.01%486,307
Mar 20, 202623.0523.0522.6322.7122.37-1.30%625,910
Mar 19, 202622.9323.0922.8423.0122.67-0.09%621,230
Mar 18, 202623.3223.3223.0223.0322.69-1.16%464,876
Mar 17, 202623.4023.4023.2923.3022.950.13%492,196
Mar 16, 202623.1823.3523.1823.2722.931.04%418,502
Mar 13, 202623.3023.3423.0023.0322.69-0.56%525,613
Mar 12, 202623.3423.3423.1123.1622.82-0.90%394,500
Mar 11, 202623.4723.4723.2823.3723.02-0.21%260,727
Mar 10, 202623.4523.6223.3423.4223.070.13%410,210
Mar 9, 202622.9523.4322.8523.3923.040.91%633,263
Mar 6, 202623.3123.3123.0823.1822.84-1.32%456,456
Mar 5, 202623.6723.6723.2923.4923.14-0.72%747,741
Mar 4, 202623.6123.7323.5223.6623.310.64%605,428
Mar 3, 202623.3723.5723.1023.5123.16-0.89%721,408
Mar 2, 202623.5023.7823.4223.7223.370.21%588,917
Feb 27, 202623.6723.7023.5823.6723.32-0.67%676,070
Feb 26, 202623.9523.9523.6523.8323.48-0.42%484,975
Feb 25, 202623.8623.9523.8223.9323.580.76%784,220
Feb 24, 202623.6023.7723.4923.7523.400.72%902,074
Feb 23, 202623.7423.8223.5123.5823.23-1.21%1,879,419
Feb 20, 202623.6723.8723.6523.8723.52-715,917
Feb 19, 202623.8723.8923.7723.8723.34-0.17%592,437
Feb 18, 202623.9424.0123.8323.9123.380.34%782,907
Feb 17, 202623.7323.8823.5723.8323.300.42%546,111
Feb 13, 202623.7923.8523.6023.7323.210.13%524,981
Feb 12, 202624.1524.1523.6723.7023.18-1.37%411,956