Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.29
-0.05 (-0.21%)
At close: Aug 15, 2025, 4:00 PM
23.44
+0.15 (0.64%)
After-hours: Aug 15, 2025, 6:02 PM EDT

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202523.3723.3723.2623.2923.29-0.21%293,898
Aug 14, 202523.3523.4023.3123.3423.34-0.21%235,464
Aug 13, 202523.4723.4723.3523.3923.39-287,718
Aug 12, 202523.3323.4023.2623.3923.390.60%465,712
Aug 11, 202523.2923.3123.2223.2523.25-0.13%245,302
Aug 8, 202523.1823.3023.1823.2823.280.39%543,712
Aug 7, 202523.2523.2523.0823.1923.190.22%398,497
Aug 6, 202523.0423.1523.0223.1423.140.43%376,283
Aug 5, 202523.1623.1723.0023.0423.04-0.26%202,199
Aug 4, 202523.0223.1122.9723.1023.101.18%195,681
Aug 1, 202523.0023.0022.7222.8322.83-0.91%521,540
Jul 31, 202523.1823.1822.9923.0423.040.09%345,201
Jul 30, 202522.9823.0722.9423.0223.020.17%422,276
Jul 29, 202523.1023.1022.9722.9822.98-0.04%354,033
Jul 28, 202523.0023.0122.9522.9922.99-0.04%249,983
Jul 25, 202523.0423.0422.9423.0023.000.26%322,263
Jul 24, 202523.0123.0122.9422.9422.94-0.13%409,110
Jul 23, 202522.8822.9722.8722.9722.970.44%392,546
Jul 22, 202522.9722.9722.8022.8722.87-0.91%428,882
Jul 21, 202523.1323.1523.0723.0822.910.09%875,550
Jul 18, 202523.1023.1523.0223.0622.890.04%401,806
Jul 17, 202523.0923.0922.9823.0522.880.30%415,314
Jul 16, 202522.9823.0122.8422.9822.810.17%391,314
Jul 15, 202522.9923.0022.9422.9422.77-0.22%236,865
Jul 14, 202522.9122.9922.9122.9922.820.35%232,061
Jul 11, 202523.0123.0122.8822.9122.74-0.22%309,162
Jul 10, 202522.9722.9822.8922.9622.790.04%264,880
Jul 9, 202522.8822.9622.8822.9522.780.39%456,243
Jul 8, 202522.9722.9722.8322.8622.69-0.39%713,199
Jul 7, 202522.9923.0322.8222.9522.78-0.04%1,255,317
Jul 3, 202522.9022.9922.8722.9622.790.44%439,346
Jul 2, 202522.7822.8622.7522.8622.690.44%477,711
Jul 1, 202522.8422.8522.7022.7622.59-0.39%584,589
Jun 30, 202522.8622.8622.7822.8522.680.31%380,904
Jun 27, 202522.7722.8022.6922.7822.610.31%254,352
Jun 26, 202522.7522.7522.6222.7122.54-0.13%612,198
Jun 25, 202522.8122.8122.7222.7422.41-0.18%697,533
Jun 24, 202522.7422.7922.6822.7822.450.75%282,979
Jun 23, 202522.4922.6122.3522.6122.280.76%296,520
Jun 20, 202522.5822.5822.3822.4422.12-0.18%212,166
Jun 18, 202522.4822.5722.4422.4822.150.13%444,765
Jun 17, 202522.5122.5422.4222.4522.13-0.40%489,574
Jun 16, 202522.5422.6122.5322.5422.210.58%687,391
Jun 13, 202522.5022.5122.3622.4122.09-0.58%1,076,059
Jun 12, 202522.4822.5922.4322.5422.210.18%2,528,454
Jun 11, 202522.5422.5722.4622.5022.17-251,456
Jun 10, 202522.5422.5422.4122.5022.17-262,373
Jun 9, 202522.5422.5522.4722.5022.17-0.09%221,218
Jun 6, 202522.5422.6222.4422.5222.190.58%214,068
Jun 5, 202522.5422.5422.3322.3922.07-240,952