Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.21
-0.28 (-1.19%)
Mar 6, 2026, 1:03 PM EST - Market open

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3123.3123.0823.20--1.23%250,339
Mar 5, 202623.6723.6723.2923.4923.49-0.72%747,735
Mar 4, 202623.6123.7323.5223.6623.660.64%605,281
Mar 3, 202623.3723.5723.1023.5123.51-0.89%721,408
Mar 2, 202623.5023.7823.4223.7223.720.21%588,917
Feb 27, 202623.6723.7023.5823.6723.67-0.67%676,069
Feb 26, 202623.9523.9523.6523.8323.83-0.42%484,225
Feb 25, 202623.8623.9523.8223.9323.930.76%784,220
Feb 24, 202623.6023.7723.4923.7523.750.72%902,074
Feb 23, 202623.7423.8223.5123.5823.58-1.21%1,879,356
Feb 20, 202623.6723.8723.6523.8723.87-715,917
Feb 19, 202623.8723.8923.7723.8723.69-0.17%592,435
Feb 18, 202623.9424.0123.8323.9123.730.34%782,907
Feb 17, 202623.7323.8823.5723.8323.650.42%546,111
Feb 13, 202623.7923.8523.6023.7323.550.13%524,981
Feb 12, 202624.1524.1523.6723.7023.52-1.37%411,956
Feb 11, 202624.1124.1623.9424.0323.85-510,535
Feb 10, 202624.1824.1824.0224.0323.85-0.33%537,419
Feb 9, 202623.9824.1623.9224.1123.930.63%377,845
Feb 6, 202623.6723.9923.6223.9623.782.26%854,618
Feb 5, 202623.5423.6023.3523.4323.26-0.68%653,344
Feb 4, 202623.8523.8823.4523.5923.42-0.88%1,075,244
Feb 3, 202624.0524.0523.6323.8023.62-0.46%926,670
Feb 2, 202623.7123.9423.7123.9123.730.67%951,930
Jan 30, 202623.8623.8823.6423.7523.57-0.50%544,778
Jan 29, 202623.9424.0223.5723.8723.69-0.25%814,267
Jan 28, 202624.0524.0523.8723.9323.75-0.21%595,306
Jan 27, 202623.9424.0023.8823.9823.800.42%533,843
Jan 26, 202623.8323.9123.8023.8823.700.55%604,650
Jan 23, 202623.7723.8023.7123.7523.570.08%2,436,354
Jan 22, 202623.6623.7623.6523.7323.550.55%642,553
Jan 21, 202623.5123.6823.3923.6023.43-0.04%707,445
Jan 20, 202623.7023.8023.5923.6123.26-1.46%903,001
Jan 16, 202623.9524.0123.8823.9623.600.08%539,263
Jan 15, 202623.8824.0023.8823.9423.580.50%482,128
Jan 14, 202623.8923.8923.7023.8223.47-0.42%610,235
Jan 13, 202623.9724.0023.8723.9223.56-0.33%889,161
Jan 12, 202623.9224.0223.8624.0023.640.21%701,332
Jan 9, 202623.9823.9823.8823.9523.590.42%1,121,250
Jan 8, 202623.9623.9623.8123.8523.50-0.25%820,730
Jan 7, 202623.9523.9623.8723.9123.550.08%738,344
Jan 6, 202623.8723.9223.8523.8923.540.04%1,642,768
Jan 5, 202623.8623.9023.8223.8823.530.55%427,257
Jan 2, 202623.7723.8323.6723.7523.400.55%306,250
Dec 31, 202523.7523.7623.6223.6223.27-0.42%381,759
Dec 30, 202523.7823.8223.7123.7223.37-0.08%836,682
Dec 29, 202523.7823.7823.7123.7423.39-0.34%532,246
Dec 26, 202523.8423.8423.8023.8223.47-0.04%301,345
Dec 24, 202523.8123.8423.7723.8323.480.17%170,379
Dec 23, 202523.6823.8023.6823.7923.440.34%402,221
Dec 22, 202523.6823.7123.6423.7123.360.47%619,086
Dec 19, 202523.5223.6023.4823.6023.250.77%468,278
Dec 18, 202523.4723.5023.3623.4223.070.69%767,367
Dec 17, 202523.5723.5723.2523.2622.91-1.11%513,408
Dec 16, 202523.5123.5423.4123.5223.17-0.04%350,814
Dec 15, 202523.6923.6923.4923.5323.18-0.08%841,673
Dec 12, 202523.6923.6923.4523.5523.20-1.26%295,087
Dec 11, 202523.7723.8623.6723.8523.320.34%295,269
Dec 10, 202523.7023.7923.6423.7723.240.25%359,041
Dec 9, 202523.6723.7423.6723.7123.18-455,886
Dec 8, 202523.7523.7523.6623.7123.18-0.04%341,184
Dec 5, 202523.7824.0323.6823.7223.19-0.08%399,460
Dec 4, 202523.8723.8723.6423.7423.210.17%525,005
Dec 3, 202523.6723.7223.6223.7023.17-601,380
Dec 2, 202523.7323.7423.6323.7023.170.25%988,020
Dec 1, 202523.5823.6823.5723.6423.12-0.34%2,751,792
Nov 28, 202523.7323.7523.6323.7223.190.30%639,718
Nov 26, 202523.6023.6923.5623.6523.130.64%385,996
Nov 25, 202523.3923.5323.2623.5022.980.64%450,950
Nov 24, 202523.2223.3523.1323.3522.831.26%311,952
Nov 21, 202522.9123.2022.8123.0622.55-586,634
Nov 20, 202523.7223.7223.0423.0622.38-1.33%497,477
Nov 19, 202523.2623.4923.2523.3722.680.21%640,585
Nov 18, 202523.3523.4423.1723.3222.63-0.51%436,050
Nov 17, 202523.5623.6623.3423.4422.74-0.59%569,413
Nov 14, 202523.3723.6323.2923.5822.880.04%369,817
Nov 13, 202523.8623.8623.5223.5722.87-1.01%657,903
Nov 12, 202523.8223.8423.7623.8123.10-0.04%394,832
Nov 11, 202523.7523.8323.7323.8223.110.17%316,075
Nov 10, 202523.8023.8023.6923.7823.070.81%476,587
Nov 7, 202523.5823.5923.3323.5922.890.13%409,447
Nov 6, 202523.7423.7523.5123.5622.86-0.76%382,520
Nov 5, 202523.6523.8023.6423.7423.040.38%347,923
Nov 4, 202523.7723.7723.6323.6522.95-0.71%255,138
Nov 3, 202523.8523.8523.7523.8223.110.13%277,865
Oct 31, 202524.0224.0223.7123.7923.080.08%404,707
Oct 30, 202523.9523.9523.7623.7723.06-0.71%463,352
Oct 29, 202524.0324.0323.8423.9423.230.08%452,894
Oct 28, 202523.9923.9923.8723.9223.210.08%381,124
Oct 27, 202523.8223.9023.8223.9023.190.63%296,841
Oct 24, 202523.7523.7823.7023.7523.050.55%526,322
Oct 23, 202523.5723.6523.5323.6222.920.43%361,769
Oct 22, 202523.6523.6523.3723.5222.82-0.42%311,029
Oct 21, 202523.6823.6823.5923.6222.92-0.96%464,196
Oct 20, 202523.8323.8623.7623.8522.970.68%267,382
Oct 17, 202523.6523.7223.5023.6922.820.38%379,332
Oct 16, 202523.8923.8923.5323.6022.73-0.51%360,661
Oct 15, 202523.7823.8323.5823.7222.850.34%430,381
Oct 14, 202523.5323.7223.3923.6422.77-0.04%452,557
Oct 13, 202523.6123.6823.5623.6522.781.33%291,066