First Trust BuyWrite Income ETF (FTHI) Historical Stock Data
23.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTHI is down -0.11% a day on average. There have been 15 days where First Trust BuyWrite Income ETF closed green and 15 days where FTHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.69 | 23.55 | ↓$0.14 (-0.59%) | 23.45 | 23.69 | 295.09K |
| 2025-12-11 | 23.77 | 23.85 | ↑$0.08 (0.34%) | 23.67 | 23.86 | 295.27K |
| 2025-12-10 | 23.70 | 23.77 | ↑$0.07 (0.30%) | 23.64 | 23.79 | 359.02K |
| 2025-12-09 | 23.67 | 23.71 | ↑$0.04 (0.17%) | 23.67 | 23.74 | 455.46K |
| 2025-12-08 | 23.75 | 23.71 | ↓$0.04 (-0.17%) | 23.66 | 23.75 | 341.17K |
| 2025-12-05 | 23.78 | 23.72 | ↓$0.06 (-0.25%) | 23.68 | 24.03 | 399.26K |
| 2025-12-04 | 23.73 | 23.74 | ↑$0.01 (0.04%) | 23.64 | 23.87 | 524.99K |
| 2025-12-03 | 23.67 | 23.70 | ↑$0.03 (0.13%) | 23.62 | 23.72 | 601.36K |
| 2025-12-02 | 23.73 | 23.70 | ↓$0.03 (-0.13%) | 23.63 | 23.74 | 0.99M |
| 2025-12-01 | 23.58 | 23.64 | ↑$0.06 (0.25%) | 23.57 | 23.68 | 2.75M |
| 2025-11-28 | 23.73 | 23.72 | ↓$0.01 (-0.04%) | 23.63 | 23.75 | 591.52K |
| 2025-11-26 | 23.60 | 23.65 | ↑$0.05 (0.21%) | 23.56 | 23.69 | 385.98K |
| 2025-11-25 | 23.39 | 23.50 | ↑$0.11 (0.47%) | 23.26 | 23.53 | 450.95K |
| 2025-11-24 | 23.22 | 23.35 | ↑$0.13 (0.56%) | 23.13 | 23.35 | 311.95K |
| 2025-11-21 | 22.91 | 23.06 | ↑$0.15 (0.65%) | 22.81 | 23.20 | 586.62K |
| 2025-11-20 | 23.72 | 23.06 | ↓$0.66 (-2.78%) | 23.04 | 23.72 | 497.41K |
| 2025-11-19 | 23.26 | 23.37 | ↑$0.11 (0.47%) | 23.25 | 23.49 | 640.52K |
| 2025-11-18 | 23.35 | 23.32 | ↓$0.03 (-0.13%) | 23.17 | 23.44 | 434.91K |
| 2025-11-17 | 23.66 | 23.44 | ↓$0.22 (-0.93%) | 23.34 | 23.66 | 569.40K |
| 2025-11-14 | 23.29 | 23.58 | ↑$0.29 (1.24%) | 23.29 | 23.63 | 369.74K |
| 2025-11-13 | 23.86 | 23.57 | ↓$0.29 (-1.22%) | 23.53 | 23.86 | 657.89K |
| 2025-11-12 | 23.82 | 23.81 | ↓$0.01 (-0.04%) | 23.76 | 23.84 | 394.82K |
| 2025-11-11 | 23.75 | 23.82 | ↑$0.07 (0.29%) | 23.73 | 23.83 | 315.96K |
| 2025-11-10 | 23.80 | 23.78 | ↓$0.02 (-0.08%) | 23.69 | 23.80 | 476.57K |
| 2025-11-07 | 23.58 | 23.59 | ↑$0.01 (0.04%) | 23.33 | 23.59 | 408.22K |
| 2025-11-06 | 23.74 | 23.56 | ↓$0.18 (-0.76%) | 23.51 | 23.75 | 382.48K |
| 2025-11-05 | 23.65 | 23.74 | ↑$0.09 (0.38%) | 23.64 | 23.80 | 347.91K |
| 2025-11-04 | 23.77 | 23.65 | ↓$0.12 (-0.50%) | 23.63 | 23.77 | 254.37K |
| 2025-11-03 | 23.85 | 23.82 | ↓$0.03 (-0.13%) | 23.75 | 23.85 | 277.83K |
| 2025-10-31 | 24.02 | 23.79 | ↓$0.23 (-0.96%) | 23.71 | 24.02 | 404.69K |
Create an account or log in to view more rows.
$FTHI bear trap
$FTHI Green today if ya buy
$FTHI I think I like this stock more everyday
$FTHI It’s that TIME!! To Double down!
$FTHI Pamp it higher...
$FTHI ready to explode
$FTHI you wanna be a successful trader close your trades green
$FTHI buying time
added
$FTHI what happens?
$FTHI holdddd it tight yall