First Trust BuyWrite Income ETF (FTHI) Historical Stock Data
22.16 ↑0.18 (0.82%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTHI is down -0.19% a day on average. There have been 11 days where First Trust BuyWrite Income ETF closed green and 19 days where FTHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.15 | 22.16 | ↑$0.01 (0.05%) | 22.07 | 22.17 | 111.78K |
| 2024-05-02 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.81 | 21.99 | 149.01K |
| 2024-05-01 | 21.84 | 21.79 | ↓$0.05 (-0.23%) | 21.74 | 21.98 | 406.06K |
| 2024-04-30 | 22.05 | 21.79 | ↓$0.26 (-1.18%) | 21.76 | 22.05 | 266.99K |
| 2024-04-29 | 22.07 | 22.06 | ↓$0.01 (-0.05%) | 21.99 | 22.09 | 137.03K |
| 2024-04-26 | 22.00 | 22.04 | ↑$0.04 (0.18%) | 21.96 | 22.09 | 142.03K |
| 2024-04-25 | 21.80 | 21.89 | ↑$0.09 (0.41%) | 21.71 | 21.89 | 188.23K |
| 2024-04-24 | 22.04 | 21.98 | ↓$0.06 (-0.27%) | 21.90 | 22.04 | 302.85K |
| 2024-04-23 | 21.97 | 22.00 | ↑$0.03 (0.14%) | 21.81 | 22.01 | 242.47K |
| 2024-04-22 | 21.80 | 21.94 | ↑$0.14 (0.64%) | 21.79 | 22.01 | 155.36K |
| 2024-04-19 | 21.85 | 21.75 | ↓$0.10 (-0.46%) | 21.69 | 21.89 | 171.86K |
| 2024-04-18 | 21.92 | 21.85 | ↓$0.07 (-0.32%) | 21.82 | 21.99 | 199.98K |
| 2024-04-17 | 22.04 | 21.90 | ↓$0.14 (-0.64%) | 21.86 | 22.10 | 279.19K |
| 2024-04-16 | 22.02 | 21.99 | ↓$0.03 (-0.14%) | 21.91 | 22.04 | 440.39K |
| 2024-04-15 | 22.22 | 22.00 | ↓$0.22 (-0.99%) | 21.95 | 22.31 | 186.30K |
| 2024-04-12 | 22.34 | 22.16 | ↓$0.18 (-0.81%) | 22.10 | 22.34 | 173.13K |
| 2024-04-11 | 22.24 | 22.39 | ↑$0.15 (0.67%) | 22.24 | 22.42 | 227.87K |
| 2024-04-10 | 22.25 | 22.26 | ↑$0.01 (0.04%) | 22.19 | 22.30 | 205.92K |
| 2024-04-09 | 22.42 | 22.35 | ↓$0.07 (-0.31%) | 22.25 | 22.42 | 166.73K |
| 2024-04-08 | 22.36 | 22.38 | ↑$0.02 (0.09%) | 22.34 | 22.41 | 86.16K |
| 2024-04-05 | 22.28 | 22.36 | ↑$0.08 (0.36%) | 22.22 | 22.40 | 202.41K |
| 2024-04-04 | 22.55 | 22.23 | ↓$0.32 (-1.42%) | 22.20 | 22.55 | 184.12K |
| 2024-04-03 | 22.34 | 22.38 | ↑$0.04 (0.18%) | 22.31 | 22.41 | 172.38K |
| 2024-04-02 | 22.39 | 22.34 | ↓$0.05 (-0.22%) | 22.28 | 22.39 | 225.07K |
| 2024-04-01 | 22.55 | 22.46 | ↓$0.09 (-0.40%) | 22.40 | 22.55 | 120.17K |
| 2024-03-28 | 22.48 | 22.47 | ↓$0.01 (-0.04%) | 22.42 | 22.48 | 157.88K |
| 2024-03-27 | 22.45 | 22.43 | ↓$0.02 (-0.09%) | 22.35 | 22.45 | 126.46K |
| 2024-03-26 | 22.45 | 22.36 | ↓$0.09 (-0.40%) | 22.35 | 22.45 | 172.78K |
| 2024-03-25 | 22.44 | 22.41 | ↓$0.03 (-0.13%) | 22.38 | 22.46 | 253.87K |
| 2024-03-22 | 22.51 | 22.42 | ↓$0.09 (-0.40%) | 22.38 | 22.51 | 165.16K |
Create an account or log in to view more rows.
$FTHI this sell-off is meh.
$FTHI I hate this company.
$FTHI time to run
$FTHI Overpower the algos!
$FTHI slap the ask.
$FTHI Ride this train. You won't regret.
$FTHI gonna take my L with this one
$FTHI When they tell me diversifying is for idiots
$FTHI i need more
$FTHI LFGGGGGG