First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
22.78
+0.07 (0.31%)
At close: Jun 27, 2025, 4:00 PM
23.81
+1.03 (4.52%)
After-hours: Jun 27, 2025, 6:41 PM EDT
FTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.77 | 22.80 | 22.69 | 22.78 | 22.78 | 0.31% | 254,343 |
| Jun 26, 2025 | 22.75 | 22.75 | 22.62 | 22.71 | 22.71 | -0.13% | 612,198 |
| Jun 25, 2025 | 22.81 | 22.81 | 22.72 | 22.74 | 22.58 | -0.18% | 697,533 |
| Jun 24, 2025 | 22.74 | 22.79 | 22.68 | 22.78 | 22.62 | 0.75% | 282,979 |
| Jun 23, 2025 | 22.49 | 22.61 | 22.35 | 22.61 | 22.45 | 0.76% | 296,520 |
| Jun 20, 2025 | 22.58 | 22.58 | 22.38 | 22.44 | 22.28 | -0.18% | 212,166 |
| Jun 18, 2025 | 22.48 | 22.57 | 22.44 | 22.48 | 22.32 | 0.13% | 444,765 |
| Jun 17, 2025 | 22.51 | 22.54 | 22.42 | 22.45 | 22.29 | -0.40% | 489,574 |
| Jun 16, 2025 | 22.54 | 22.61 | 22.53 | 22.54 | 22.38 | 0.58% | 687,391 |
| Jun 13, 2025 | 22.50 | 22.51 | 22.36 | 22.41 | 22.25 | -0.58% | 1,076,059 |
| Jun 12, 2025 | 22.48 | 22.59 | 22.43 | 22.54 | 22.38 | 0.18% | 2,528,454 |
| Jun 11, 2025 | 22.54 | 22.57 | 22.46 | 22.50 | 22.34 | - | 251,456 |
| Jun 10, 2025 | 22.54 | 22.54 | 22.41 | 22.50 | 22.34 | - | 262,373 |
| Jun 9, 2025 | 22.54 | 22.55 | 22.47 | 22.50 | 22.34 | -0.09% | 221,218 |
| Jun 6, 2025 | 22.54 | 22.62 | 22.44 | 22.52 | 22.36 | 0.58% | 214,068 |
| Jun 5, 2025 | 22.54 | 22.54 | 22.33 | 22.39 | 22.23 | - | 240,952 |
| Jun 4, 2025 | 22.43 | 22.44 | 22.36 | 22.39 | 22.23 | - | 434,540 |
| Jun 3, 2025 | 22.32 | 22.40 | 22.29 | 22.39 | 22.23 | 0.40% | 418,338 |
| Jun 2, 2025 | 22.17 | 22.30 | 22.06 | 22.30 | 22.14 | 0.54% | 461,801 |
| May 30, 2025 | 22.16 | 22.20 | 21.98 | 22.18 | 22.02 | 0.09% | 195,707 |
| May 29, 2025 | 22.24 | 22.24 | 22.05 | 22.16 | 22.00 | 0.27% | 525,709 |
| May 28, 2025 | 22.26 | 22.26 | 22.05 | 22.10 | 21.94 | -0.27% | 316,714 |
| May 27, 2025 | 22.14 | 22.17 | 21.98 | 22.16 | 22.00 | 1.56% | 334,383 |
| May 23, 2025 | 21.80 | 21.89 | 21.68 | 21.82 | 21.67 | -0.37% | 332,938 |
| May 22, 2025 | 21.91 | 21.98 | 21.85 | 21.90 | 21.74 | 0.09% | 364,872 |
| May 21, 2025 | 22.01 | 22.11 | 21.84 | 21.88 | 21.72 | -1.75% | 336,730 |
| May 20, 2025 | 22.28 | 22.30 | 22.19 | 22.27 | 21.95 | -0.04% | 202,849 |
| May 19, 2025 | 22.12 | 22.28 | 22.12 | 22.28 | 21.96 | 0.18% | 191,592 |
| May 16, 2025 | 22.22 | 22.26 | 22.14 | 22.24 | 21.92 | 0.32% | 237,606 |
| May 15, 2025 | 22.07 | 22.18 | 22.05 | 22.17 | 21.85 | 0.45% | 268,393 |
| May 14, 2025 | 22.09 | 22.09 | 22.02 | 22.07 | 21.75 | - | 275,783 |
| May 13, 2025 | 22.02 | 22.10 | 22.00 | 22.07 | 21.75 | 0.46% | 643,438 |
| May 12, 2025 | 22.01 | 22.04 | 21.88 | 21.97 | 21.65 | 0.69% | 352,998 |
| May 9, 2025 | 21.86 | 21.86 | 21.77 | 21.82 | 21.50 | - | 196,341 |
| May 8, 2025 | 21.86 | 21.88 | 21.74 | 21.82 | 21.50 | 0.18% | 248,865 |
| May 7, 2025 | 21.75 | 21.80 | 21.66 | 21.78 | 21.47 | 0.23% | 238,448 |
| May 6, 2025 | 21.73 | 21.75 | 21.66 | 21.73 | 21.42 | -0.37% | 295,272 |
| May 5, 2025 | 21.77 | 21.83 | 21.72 | 21.81 | 21.49 | 0.05% | 233,016 |
| May 2, 2025 | 21.73 | 21.81 | 21.69 | 21.80 | 21.49 | 1.07% | 274,737 |
| May 1, 2025 | 21.67 | 21.67 | 21.55 | 21.57 | 21.26 | 0.09% | 293,197 |
| Apr 30, 2025 | 21.41 | 21.55 | 21.23 | 21.55 | 21.24 | 0.19% | 540,330 |
| Apr 29, 2025 | 21.46 | 21.55 | 21.39 | 21.51 | 21.20 | 0.23% | 275,127 |
| Apr 28, 2025 | 21.46 | 21.47 | 21.30 | 21.46 | 21.15 | -0.19% | 338,813 |
| Apr 25, 2025 | 21.35 | 21.50 | 21.26 | 21.50 | 21.19 | 0.51% | 800,813 |
| Apr 24, 2025 | 21.10 | 21.39 | 21.06 | 21.39 | 21.08 | 1.95% | 430,124 |
| Apr 23, 2025 | 21.31 | 21.31 | 20.92 | 20.98 | 20.68 | 0.67% | 2,094,464 |
| Apr 22, 2025 | 20.65 | 20.88 | 20.55 | 20.84 | 20.54 | 1.46% | 239,416 |
| Apr 21, 2025 | 20.89 | 20.89 | 20.38 | 20.54 | 20.09 | -1.96% | 270,593 |
| Apr 17, 2025 | 20.98 | 21.09 | 20.86 | 20.95 | 20.49 | 0.67% | 207,380 |
| Apr 16, 2025 | 21.04 | 21.12 | 20.64 | 20.81 | 20.35 | -1.65% | 462,066 |