Skip to main content
First Trust BuyWrite Income ETF (FTHI)
NASDAQ: FTHI · Real-Time Price · USD
23.57
-0.05 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
23.38
-0.19 (-0.81%)
After-hours: Apr 28, 2026, 5:23 PM EDT

FTHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6823.6923.5123.5723.57-0.21%426,315
Apr 27, 202623.6123.6223.5623.6223.620.04%698,961
Apr 24, 202623.7023.7023.5223.6123.610.17%1,801,055
Apr 23, 202623.4323.6323.4323.5723.570.17%3,943,425
Apr 22, 202623.5623.5623.4823.5323.530.34%575,069
Apr 21, 202623.7423.7423.4323.4523.45-1.35%491,978
Apr 20, 202623.7423.7923.7123.7723.600.13%522,219
Apr 17, 202623.7023.7823.6423.7423.570.47%398,498
Apr 16, 202623.7223.7223.5523.6323.46-571,256
Apr 15, 202623.6823.6823.5723.6323.46-0.08%397,545
Apr 14, 202623.7023.7023.6223.6523.48-0.08%630,646
Apr 13, 202623.6823.6823.5923.6723.500.04%398,658
Apr 10, 202623.7423.7423.6423.6623.49-0.13%450,459
Apr 9, 202623.4823.7223.4823.6923.520.55%854,110
Apr 8, 202623.5923.5923.4123.5623.391.82%805,922
Apr 7, 202623.1623.1722.9823.1422.97-0.13%1,696,133
Apr 6, 202623.2523.2523.0623.1723.000.22%742,209
Apr 2, 202622.8923.1522.8523.1222.950.17%417,779
Apr 1, 202623.0823.1623.0523.0822.910.57%558,311
Mar 31, 202622.6922.9722.6222.9522.782.23%613,587
Mar 30, 202622.7222.7222.3722.4522.29-0.31%445,061
Mar 27, 202622.7222.7522.4822.5222.36-1.01%327,933
Mar 26, 202622.9322.9622.7422.7522.59-1.86%444,914
Mar 25, 202623.2123.2423.1223.1822.840.52%456,570
Mar 24, 202622.9423.1522.8823.0622.720.52%582,785
Mar 23, 202623.0123.1222.9422.9422.601.01%486,307
Mar 20, 202623.0523.0522.6322.7122.37-1.30%625,910
Mar 19, 202622.9323.0922.8423.0122.67-0.09%621,230
Mar 18, 202623.3223.3223.0223.0322.69-1.16%464,876
Mar 17, 202623.4023.4023.2923.3022.950.13%492,196
Mar 16, 202623.1823.3523.1823.2722.931.04%418,502
Mar 13, 202623.3023.3423.0023.0322.69-0.56%525,613
Mar 12, 202623.3423.3423.1123.1622.82-0.90%394,500
Mar 11, 202623.4723.4723.2823.3723.02-0.21%260,727
Mar 10, 202623.4523.6223.3423.4223.070.13%410,210
Mar 9, 202622.9523.4322.8523.3923.040.91%633,263
Mar 6, 202623.3123.3123.0823.1822.84-1.32%456,456
Mar 5, 202623.6723.6723.2923.4923.14-0.72%747,741
Mar 4, 202623.6123.7323.5223.6623.310.64%605,428
Mar 3, 202623.3723.5723.1023.5123.16-0.89%721,408
Mar 2, 202623.5023.7823.4223.7223.370.21%588,917
Feb 27, 202623.6723.7023.5823.6723.32-0.67%676,070
Feb 26, 202623.9523.9523.6523.8323.48-0.42%484,975
Feb 25, 202623.8623.9523.8223.9323.580.76%784,220
Feb 24, 202623.6023.7723.4923.7523.400.72%902,074
Feb 23, 202623.7423.8223.5123.5823.23-1.21%1,879,419
Feb 20, 202623.6723.8723.6523.8723.52-715,917
Feb 19, 202623.8723.8923.7723.8723.34-0.17%592,437
Feb 18, 202623.9424.0123.8323.9123.380.34%782,907
Feb 17, 202623.7323.8823.5723.8323.300.42%546,111
Feb 13, 202623.7923.8523.6023.7323.210.13%524,981
Feb 12, 202624.1524.1523.6723.7023.18-1.37%411,956
Feb 11, 202624.1124.1623.9424.0323.50-510,535
Feb 10, 202624.1824.1824.0224.0323.50-0.33%537,419
Feb 9, 202623.9824.1623.9224.1123.580.63%377,845
Feb 6, 202623.6723.9923.6223.9623.432.26%854,618
Feb 5, 202623.5423.6023.3523.4322.91-0.68%653,344
Feb 4, 202623.8523.8823.4523.5923.07-0.88%1,075,244
Feb 3, 202624.0524.0523.6323.8023.27-0.46%926,670
Feb 2, 202623.7123.9423.7123.9123.380.67%951,930
Jan 30, 202623.8623.8823.6423.7523.22-0.50%544,778
Jan 29, 202623.9424.0223.5723.8723.34-0.25%814,267
Jan 28, 202624.0524.0523.8723.9323.40-0.21%595,306
Jan 27, 202623.9424.0023.8823.9823.450.42%533,843
Jan 26, 202623.8323.9123.8023.8823.350.55%604,650
Jan 23, 202623.7723.8023.7123.7523.220.08%2,436,354
Jan 22, 202623.6623.7623.6523.7323.210.55%642,553
Jan 21, 202623.5123.6823.3923.6023.08-0.04%707,445
Jan 20, 202623.7023.8023.5923.6122.91-1.46%903,001
Jan 16, 202623.9524.0123.8823.9623.250.08%539,263
Jan 15, 202623.8824.0023.8823.9423.230.50%482,128
Jan 14, 202623.8923.8923.7023.8223.12-0.42%610,235
Jan 13, 202623.9724.0023.8723.9223.22-0.33%889,161
Jan 12, 202623.9224.0223.8624.0023.290.21%701,332
Jan 9, 202623.9823.9823.8823.9523.240.42%1,121,250
Jan 8, 202623.9623.9623.8123.8523.15-0.25%820,730
Jan 7, 202623.9523.9623.8723.9123.210.08%738,344
Jan 6, 202623.8723.9223.8523.8923.190.04%1,642,768
Jan 5, 202623.8623.9023.8223.8823.180.55%427,257
Jan 2, 202623.7723.8323.6723.7523.050.55%306,250
Dec 31, 202523.7523.7623.6223.6222.92-0.42%381,759
Dec 30, 202523.7823.8223.7123.7223.02-0.08%836,682
Dec 29, 202523.7823.7823.7123.7423.04-0.34%532,246
Dec 26, 202523.8423.8423.8023.8223.12-0.04%301,345
Dec 24, 202523.8123.8423.7723.8323.130.17%170,379
Dec 23, 202523.6823.8023.6823.7923.090.34%402,221
Dec 22, 202523.6823.7123.6423.7123.010.47%619,086
Dec 19, 202523.5223.6023.4823.6022.900.77%468,278
Dec 18, 202523.4723.5023.3623.4222.730.69%767,367
Dec 17, 202523.5723.5723.2523.2622.57-1.11%513,408
Dec 16, 202523.5123.5423.4123.5222.83-0.04%350,814
Dec 15, 202523.6923.6923.4923.5322.84-0.08%841,673
Dec 12, 202523.6923.6923.4523.5522.86-1.26%295,087
Dec 11, 202523.7723.8623.6723.8522.980.34%295,269
Dec 10, 202523.7023.7923.6423.7722.900.25%359,041
Dec 9, 202523.6723.7423.6723.7122.84-455,886
Dec 8, 202523.7523.7523.6623.7122.84-0.04%341,184
Dec 5, 202523.7824.0323.6823.7222.85-0.08%399,460
Dec 4, 202523.8723.8723.6423.7422.870.17%525,005
Dec 3, 202523.6723.7223.6223.7022.83-601,380