Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.78
-0.04 (-0.17%)
Aug 24, 2026, 4:00 PM EDT - Market closed

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.8223.8223.7023.7823.78-0.17%749,079
Aug 21, 202623.9423.9423.7923.8223.820.29%1,453,519
Aug 20, 202624.0524.0823.9223.9323.75-0.71%618,745
Aug 19, 202624.2524.2924.0424.1023.92-0.52%573,784
Aug 18, 202624.3424.3424.1924.2324.04-0.51%529,710
Aug 17, 202624.3424.3924.2924.3524.170.08%408,427
Aug 14, 202624.2224.3424.2224.3324.150.25%385,960
Aug 13, 202624.3024.3624.2524.2724.09-387,313
Aug 12, 202624.0324.2724.0324.2724.091.29%413,873
Aug 11, 202623.9624.0223.9323.9623.78-343,971
Aug 10, 202623.9224.0223.9223.9623.78-466,693
Aug 7, 202623.9223.9623.8323.9623.780.34%412,599
Aug 6, 202624.0724.0723.8623.8823.70-0.54%474,321
Aug 5, 202624.0324.1224.0024.0123.83-0.04%531,758
Aug 4, 202623.9024.0623.9024.0223.840.76%722,335
Aug 3, 202623.6423.8623.5823.8423.660.85%647,171
Jul 31, 202623.7023.7623.4423.6423.460.08%611,673
Jul 30, 202623.5123.6423.4523.6223.441.72%758,777
Jul 29, 202623.7123.7123.2023.2223.05-1.44%642,970
Jul 28, 202623.6423.6423.4223.5623.38-0.38%750,414
Jul 27, 202623.8123.9023.5223.6523.47-0.17%856,552
Jul 24, 202623.7023.8423.6523.6923.51-0.08%1,864,487
Jul 23, 202623.6223.7723.6123.7123.53-0.55%2,730,154
Jul 22, 202623.8623.8923.7823.8423.660.13%579,242
Jul 21, 202623.7023.8123.6323.8123.631.19%659,550
Jul 20, 202623.9123.9223.7023.7123.35-0.29%553,508
Jul 17, 202623.7223.8423.5923.7823.42-0.17%945,759
Jul 16, 202623.9923.9923.7723.8223.46-0.50%806,110
Jul 15, 202623.9423.9923.8023.9423.580.21%1,171,455
Jul 14, 202623.8423.9723.7923.8923.530.29%530,046
Jul 13, 202623.9323.9623.7923.8223.46-0.46%389,385
Jul 10, 202623.9923.9923.8323.9323.570.08%641,707
Jul 9, 202624.1124.1123.8523.9123.550.21%454,746
Jul 8, 202623.7923.8823.7123.8623.500.34%754,272
Jul 7, 202623.8223.9023.7123.7823.42-0.38%1,043,143
Jul 6, 202623.7723.9123.7223.8723.510.67%820,002
Jul 2, 202623.7623.8423.5823.7123.35-806,413
Jul 1, 202623.8023.8423.6223.7123.35-0.59%630,212
Jun 30, 202623.7223.8723.6823.8523.490.72%520,026
Jun 29, 202623.6123.6923.4823.6823.330.98%776,303
Jun 26, 202623.5423.5423.3723.4523.10-0.51%536,539
Jun 25, 202623.6623.7423.5123.5723.22-0.25%1,124,491
Jun 24, 202623.9123.9323.7223.8023.27-0.29%765,999
Jun 23, 202623.9223.9823.7523.8723.34-0.71%531,209
Jun 22, 202624.0524.0923.9924.0423.510.25%1,025,422
Jun 18, 202624.0424.0723.9323.9823.450.25%676,802
Jun 17, 202623.9424.0923.8523.9223.39-0.04%1,147,666
Jun 16, 202623.9724.0023.9123.9323.400.08%600,601
Jun 15, 202623.9924.0623.8823.9123.380.59%1,021,451
Jun 12, 202623.6723.8023.6323.7723.240.55%566,428