Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.64
+0.02 (0.08%)
At close: Jul 31, 2026, 4:00 PM EDT
23.63
-0.01 (-0.04%)
After-hours: Jul 31, 2026, 7:34 PM EDT

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.7023.7623.4423.6423.640.08%611,672
Jul 30, 202623.5123.6423.4523.6223.621.72%758,773
Jul 29, 202623.7123.7123.2023.2223.22-1.44%642,970
Jul 28, 202623.6423.6423.4223.5623.56-0.38%750,403
Jul 27, 202623.8123.9023.5223.6523.65-0.17%856,551
Jul 24, 202623.7023.8423.6523.6923.69-0.08%1,864,478
Jul 23, 202623.6223.7723.6123.7123.71-0.55%2,730,153
Jul 22, 202623.8623.8923.7823.8423.840.13%579,241
Jul 21, 202623.7023.8123.6323.8123.811.19%659,538
Jul 20, 202623.9123.9223.7023.7123.53-0.29%553,508
Jul 17, 202623.7223.8423.5923.7823.60-0.17%945,759
Jul 16, 202623.9923.9923.7723.8223.64-0.50%806,110
Jul 15, 202623.9423.9923.8023.9423.760.21%1,171,455
Jul 14, 202623.8423.9723.7923.8923.710.29%530,046
Jul 13, 202623.9323.9623.7923.8223.64-0.46%389,385
Jul 10, 202623.9923.9923.8323.9323.750.08%641,707
Jul 9, 202624.1124.1123.8523.9123.730.21%454,746
Jul 8, 202623.7923.8823.7123.8623.680.34%754,272
Jul 7, 202623.8223.9023.7123.7823.60-0.38%1,043,143
Jul 6, 202623.7723.9123.7223.8723.690.67%820,002
Jul 2, 202623.7623.8423.5823.7123.53-806,413
Jul 1, 202623.8023.8423.6223.7123.53-0.59%630,212
Jun 30, 202623.7223.8723.6823.8523.670.72%520,026
Jun 29, 202623.6123.6923.4823.6823.500.98%776,303
Jun 26, 202623.5423.5423.3723.4523.27-0.51%536,539
Jun 25, 202623.6623.7423.5123.5723.39-0.25%1,124,491
Jun 24, 202623.9123.9323.7223.8023.45-0.29%765,999
Jun 23, 202623.9223.9823.7523.8723.52-0.71%531,209
Jun 22, 202624.0524.0923.9924.0423.690.25%1,025,422
Jun 18, 202624.0424.0723.9323.9823.630.25%676,802
Jun 17, 202623.9424.0923.8523.9223.57-0.04%1,147,666
Jun 16, 202623.9724.0023.9123.9323.580.08%600,601
Jun 15, 202623.9924.0623.8823.9123.560.59%1,021,451
Jun 12, 202623.6723.8023.6323.7723.420.55%566,428
Jun 11, 202623.5023.7123.3623.6423.291.33%1,388,752
Jun 10, 202623.6023.6123.3223.3322.99-0.89%764,410
Jun 9, 202623.8023.8023.2023.5423.19-0.38%1,037,924
Jun 8, 202623.7223.7823.6023.6323.28-0.08%512,243
Jun 5, 202623.9323.9423.6023.6523.30-1.38%746,907
Jun 4, 202623.8823.9923.8423.9823.630.55%358,402
Jun 3, 202623.8623.9323.7823.8523.50-0.17%636,568
Jun 2, 202623.7723.8923.7723.8923.540.67%529,511
Jun 1, 202623.6823.7723.6223.7323.38-0.34%614,671
May 29, 202623.8423.8523.7523.8123.46-576,860
May 28, 202623.8723.8723.7623.8123.46-0.08%579,843
May 27, 202623.9123.9123.8123.8323.48-0.25%604,497
May 26, 202623.9323.9423.8523.8923.540.04%503,296
May 22, 202623.8523.9123.8123.8823.530.29%522,931
May 21, 202623.7423.8223.7023.8123.460.22%723,113
May 20, 202623.8823.9823.8323.9323.410.50%507,269