Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.77
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EDT - Market closed

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202623.7523.7723.6123.7723.77-422,336
Oct 14, 202623.7623.9023.7123.7723.77-0.79%547,684
Oct 13, 202623.9824.0023.9223.9623.96-0.17%439,581
Oct 12, 202624.0024.0323.9824.0024.00-481,988
Oct 9, 202623.9024.0023.9024.0024.000.42%485,359
Oct 8, 202623.8823.9123.8023.9023.900.08%1,129,512
Oct 7, 202623.9123.9123.8423.8823.88-0.25%1,344,258
Oct 6, 202623.7323.9523.7323.9423.940.50%361,755
Oct 5, 202623.7423.8323.7223.8223.820.21%598,541
Oct 2, 202623.8323.8523.6923.7723.770.72%411,274
Oct 1, 202623.6423.6423.4523.6023.600.04%531,243
Sep 30, 202623.7623.8723.5523.5923.59-0.30%726,439
Sep 29, 202623.7323.7323.6123.6623.66-0.13%552,758
Sep 28, 202623.7223.7523.6323.6923.69-0.21%584,608
Sep 25, 202623.7123.7523.6323.7423.740.42%708,104
Sep 24, 202623.6323.6823.5023.6423.64-0.05%652,043
Sep 23, 202623.9323.9323.8123.8323.65-0.38%463,846
Sep 22, 202623.9724.2323.9223.9223.74-0.21%892,304
Sep 21, 202623.9923.9923.8723.9723.790.50%575,399
Sep 18, 202623.8923.8923.7823.8523.67-504,977
Sep 17, 202623.8123.8523.7523.8523.670.85%597,575
Sep 16, 202623.7623.7923.5023.6523.47-0.08%690,505
Sep 15, 202623.7423.7423.6223.6723.49-0.21%658,573
Sep 14, 202623.8123.8623.6923.7223.54-0.79%673,222
Sep 11, 202623.8223.9423.8223.9123.730.93%1,509,317
Sep 10, 202623.6923.7523.6723.6923.51-0.63%2,512,451
Sep 9, 202623.9123.9123.8023.8423.66-0.38%400,818
Sep 8, 202623.9923.9923.9023.9323.75-0.33%473,290
Sep 4, 202624.0724.0723.9824.0123.83-0.33%490,302
Sep 3, 202623.9524.0923.8624.0923.910.92%464,270
Sep 2, 202623.7723.8823.7123.8723.690.67%348,724
Sep 1, 202623.7523.7623.6423.7123.53-0.34%985,903
Aug 31, 202623.8623.8623.7223.7923.61-0.21%546,186
Aug 28, 202624.0224.0223.8123.8423.66-0.46%674,796
Aug 27, 202623.9824.0023.8723.9523.770.17%606,298
Aug 26, 202623.8523.9323.8023.9123.730.29%376,110
Aug 25, 202623.8223.9023.7823.8423.660.25%391,154
Aug 24, 202623.8223.8223.7023.7823.60-0.17%749,171
Aug 21, 202623.9423.9423.7923.8223.640.29%1,453,526
Aug 20, 202624.0524.0823.9223.9323.57-0.71%618,747
Aug 19, 202624.2524.2924.0424.1023.74-0.52%573,784
Aug 18, 202624.3424.3424.1924.2323.86-0.51%529,710
Aug 17, 202624.3424.3924.2924.3523.990.08%408,427
Aug 14, 202624.2224.3424.2224.3323.970.25%385,960
Aug 13, 202624.3024.3624.2524.2723.91-387,313
Aug 12, 202624.0324.2724.0324.2723.911.29%413,873
Aug 11, 202623.9624.0223.9323.9623.60-343,971
Aug 10, 202623.9224.0223.9223.9623.60-466,693
Aug 7, 202623.9223.9623.8323.9623.600.34%412,599
Aug 6, 202624.0724.0723.8623.8823.52-0.54%474,321