First Trust BuyWrite Income ETF (FTHI) Historical Stock Data
23.70 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTHI is down -0.21% a day on average. There have been 10 days where First Trust BuyWrite Income ETF closed green and 20 days where FTHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 23.69 | 23.70 | ↑$0.01 (0.04%) | 23.60 | 23.71 | 163.96K |
| 2024-12-24 | 23.65 | 23.69 | ↑$0.04 (0.17%) | 23.53 | 23.69 | 106.66K |
| 2024-12-23 | 23.40 | 23.60 | ↑$0.20 (0.85%) | 23.26 | 23.60 | 232.61K |
| 2024-12-20 | 23.19 | 23.37 | ↑$0.18 (0.78%) | 23.08 | 23.49 | 231.78K |
| 2024-12-19 | 23.43 | 23.22 | ↓$0.21 (-0.90%) | 23.21 | 23.43 | 211.51K |
| 2024-12-18 | 23.83 | 23.21 | ↓$0.62 (-2.60%) | 23.18 | 23.83 | 297.45K |
| 2024-12-17 | 23.84 | 23.80 | ↓$0.04 (-0.17%) | 23.74 | 23.84 | 251.43K |
| 2024-12-16 | 23.86 | 23.87 | ↑$0.01 (0.04%) | 23.83 | 23.90 | 210.98K |
| 2024-12-13 | 23.92 | 23.81 | ↓$0.11 (-0.46%) | 23.75 | 23.92 | 244K |
| 2024-12-12 | 24.02 | 23.96 | ↓$0.06 (-0.25%) | 23.96 | 24.02 | 194.08K |
| 2024-12-11 | 23.99 | 24.02 | ↑$0.03 (0.13%) | 23.97 | 24.06 | 205.22K |
| 2024-12-10 | 23.96 | 23.91 | ↓$0.05 (-0.21%) | 23.90 | 23.98 | 343K |
| 2024-12-09 | 24.09 | 23.94 | ↓$0.15 (-0.62%) | 23.91 | 24.09 | 184.85K |
| 2024-12-06 | 24.01 | 24.00 | ↓$0.01 (-0.04%) | 23.94 | 24.01 | 201.82K |
| 2024-12-05 | 24.02 | 23.96 | ↓$0.06 (-0.25%) | 23.92 | 24.02 | 181.52K |
| 2024-12-04 | 23.92 | 23.94 | ↑$0.02 (0.08%) | 23.87 | 23.94 | 191.26K |
| 2024-12-03 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.82 | 23.88 | 191.24K |
| 2024-12-02 | 23.86 | 23.85 | ↓$0.01 (-0.04%) | 23.78 | 23.87 | 234.80K |
| 2024-11-29 | 23.92 | 23.83 | ↓$0.09 (-0.38%) | 23.77 | 23.92 | 137.11K |
| 2024-11-27 | 23.89 | 23.78 | ↓$0.11 (-0.46%) | 23.73 | 23.89 | 182.60K |
| 2024-11-26 | 23.86 | 23.81 | ↓$0.05 (-0.21%) | 23.73 | 23.86 | 154.98K |
| 2024-11-25 | 23.92 | 23.73 | ↓$0.19 (-0.79%) | 23.67 | 23.92 | 220.87K |
| 2024-11-22 | 23.62 | 23.68 | ↑$0.06 (0.25%) | 23.58 | 23.69 | 329.04K |
| 2024-11-21 | 23.65 | 23.58 | ↓$0.07 (-0.30%) | 23.41 | 23.65 | 288.06K |
| 2024-11-20 | 23.65 | 23.63 | ↓$0.02 (-0.08%) | 23.51 | 23.65 | 506.82K |
| 2024-11-19 | 23.42 | 23.65 | ↑$0.23 (0.98%) | 23.42 | 23.65 | 564.78K |
| 2024-11-18 | 23.46 | 23.40 | ↓$0.06 (-0.26%) | 23.38 | 23.53 | 1.74M |
| 2024-11-15 | 23.69 | 23.47 | ↓$0.22 (-0.93%) | 23.38 | 23.69 | 198.74K |
| 2024-11-14 | 23.81 | 23.71 | ↓$0.10 (-0.42%) | 23.65 | 23.81 | 175.98K |
| 2024-11-13 | 23.84 | 23.76 | ↓$0.08 (-0.34%) | 23.74 | 23.84 | 193.44K |
Create an account or log in to view more rows.
$FTHI what happens?
$FTHI holdddd it tight yall
$FTHI is anyone really buying this shit
$FTHI more calls coming in
$FTHI my hands are made out of diamonds
$FTHI this sell-off is meh.
$FTHI I hate this company.
$FTHI time to run
$FTHI Overpower the algos!
$FTHI slap the ask.