Skip to main content
logo
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.98
+0.06 (0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
23.98
-0.01 (-0.02%)
After-hours: Jun 18, 2026, 4:15 PM EDT

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.0424.0723.9323.9823.980.25%676,802
Jun 17, 202623.9424.0923.8523.9223.92-0.04%1,147,666
Jun 16, 202623.9724.0023.9123.9323.930.08%600,601
Jun 15, 202623.9924.0623.8823.9123.910.59%1,021,451
Jun 12, 202623.6723.8023.6323.7723.770.55%566,428
Jun 11, 202623.5023.7123.3623.6423.641.33%1,388,752
Jun 10, 202623.6023.6123.3223.3323.33-0.89%764,410
Jun 9, 202623.8023.8023.2023.5423.54-0.38%1,037,924
Jun 8, 202623.7223.7823.6023.6323.63-0.08%512,243
Jun 5, 202623.9323.9423.6023.6523.65-1.38%746,907
Jun 4, 202623.8823.9923.8423.9823.980.55%358,402
Jun 3, 202623.8623.9323.7823.8523.85-0.17%636,568
Jun 2, 202623.7723.8923.7723.8923.890.67%529,511
Jun 1, 202623.6823.7723.6223.7323.73-0.34%614,671
May 29, 202623.8423.8523.7523.8123.81-576,860
May 28, 202623.8723.8723.7623.8123.81-0.08%579,843
May 27, 202623.9123.9123.8123.8323.83-0.25%604,497
May 26, 202623.9323.9423.8523.8923.890.04%503,296
May 22, 202623.8523.9123.8123.8823.880.29%522,931
May 21, 202623.7423.8223.7023.8123.810.22%723,113
May 20, 202623.8823.9823.8323.9323.760.50%507,269
May 19, 202623.8123.8623.7323.8123.64-0.21%503,541
May 18, 202623.9023.9523.7723.8623.69-0.08%485,478
May 15, 202623.8723.9823.8123.8823.71-0.58%942,914
May 14, 202623.9624.0223.9124.0223.850.71%584,037
May 13, 202623.7923.8623.7723.8523.680.38%561,169
May 12, 202623.7223.7823.6323.7623.590.17%639,870
May 11, 202623.7523.7523.6623.7223.55-502,062
May 8, 202623.7923.8223.7023.7223.55-0.04%416,656
May 7, 202623.8923.9123.6923.7323.56-0.46%1,146,072
May 6, 202623.8423.8623.7723.8423.670.42%593,306
May 5, 202623.7023.7823.6723.7423.570.55%335,701
May 4, 202623.6923.6923.5423.6123.44-0.38%312,448
May 1, 202623.7823.8023.7023.7023.530.04%475,078
Apr 30, 202623.6123.7223.5023.6923.520.94%994,341
Apr 29, 202623.5723.5723.4223.4723.30-0.42%1,290,388
Apr 28, 202623.6823.6923.5123.5723.40-0.21%426,315
Apr 27, 202623.6123.6223.5623.6223.450.04%698,961
Apr 24, 202623.7023.7023.5223.6123.440.17%1,801,055
Apr 23, 202623.4323.6323.4323.5723.400.17%3,943,425
Apr 22, 202623.5623.5623.4823.5323.360.34%575,069
Apr 21, 202623.7423.7423.4323.4523.28-0.63%491,978
Apr 20, 202623.7423.7923.7123.7723.430.13%522,219
Apr 17, 202623.7023.7823.6423.7423.400.47%398,498
Apr 16, 202623.7223.7223.5523.6323.29-571,256
Apr 15, 202623.6823.6823.5723.6323.29-0.08%397,545
Apr 14, 202623.7023.7023.6223.6523.31-0.08%630,646
Apr 13, 202623.6823.6823.5923.6723.330.04%398,658
Apr 10, 202623.7423.7423.6423.6623.32-0.13%450,459
Apr 9, 202623.4823.7223.4823.6923.350.55%854,110