First Trust BuyWrite Income ETF (FTHI) Historical Stock Data
20.15 ↓0.11 (-0.54%)
As of January 30, 2023, 1:49pm EST.
Historical Data
In the past 30 trading days, FTHI is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 20.18 | 20.26 | ↑$0.08 (0.40%) | 20.18 | 20.29 | 30.90K |
| 2023-01-26 | 20.10 | 20.17 | ↑$0.07 (0.35%) | 20.05 | 20.20 | 66.50K |
| 2023-01-25 | 19.98 | 20.10 | ↑$0.12 (0.59%) | 19.87 | 20.12 | 198.03K |
| 2023-01-24 | 20.12 | 20.10 | ↓$0.02 (-0.12%) | 20.05 | 20.15 | 513.66K |
| 2023-01-23 | 20.13 | 20.26 | ↑$0.13 (0.63%) | 20.11 | 20.30 | 28.85K |
| 2023-01-20 | 19.97 | 20.11 | ↑$0.14 (0.72%) | 19.96 | 20.12 | 33.19K |
| 2023-01-19 | 19.90 | 19.86 | ↓$0.04 (-0.20%) | 19.78 | 19.96 | 33.89K |
| 2023-01-18 | 20.28 | 19.98 | ↓$0.30 (-1.49%) | 19.97 | 20.28 | 31.87K |
| 2023-01-17 | 20.15 | 20.06 | ↓$0.09 (-0.45%) | 20.06 | 20.26 | 19.94K |
| 2023-01-13 | 20.14 | 20.19 | ↑$0.05 (0.23%) | 20.01 | 20.22 | 56.98K |
| 2023-01-12 | 20.15 | 20.09 | ↓$0.06 (-0.29%) | 19.94 | 20.15 | 23.87K |
| 2023-01-11 | 19.86 | 20.04 | ↑$0.18 (0.91%) | 19.81 | 20.04 | 18.43K |
| 2023-01-10 | 19.76 | 19.79 | ↑$0.03 (0.17%) | 19.65 | 19.82 | 25.43K |
| 2023-01-09 | 19.84 | 19.75 | ↓$0.09 (-0.45%) | 19.68 | 19.90 | 46.92K |
| 2023-01-06 | 19.32 | 19.59 | ↑$0.27 (1.40%) | 19.32 | 19.76 | 45.18K |
| 2023-01-05 | 19.42 | 19.35 | ↓$0.07 (-0.38%) | 19.28 | 19.42 | 10.45K |
| 2023-01-04 | 19.39 | 19.49 | ↑$0.11 (0.55%) | 19.39 | 19.58 | 16.20K |
| 2023-01-03 | 19.38 | 19.41 | ↑$0.03 (0.15%) | 19.24 | 19.49 | 26.34K |
| 2022-12-30 | 19.24 | 19.33 | ↑$0.09 (0.47%) | 19.24 | 19.47 | 57.05K |
| 2022-12-29 | 19.28 | 19.53 | ↑$0.25 (1.29%) | 19.28 | 19.54 | 50.93K |
| 2022-12-28 | 19.50 | 19.27 | ↓$0.23 (-1.18%) | 19.19 | 19.52 | 18.92K |
| 2022-12-27 | 19.55 | 19.45 | ↓$0.10 (-0.53%) | 19.41 | 19.55 | 39.21K |
| 2022-12-23 | 19.41 | 19.38 | ↓$0.03 (-0.15%) | 19.32 | 19.53 | 34.85K |
| 2022-12-22 | 19.67 | 19.52 | ↓$0.15 (-0.76%) | 19.26 | 19.67 | 165.13K |
| 2022-12-21 | 19.75 | 19.72 | ↓$0.03 (-0.17%) | 19.68 | 19.77 | 31.32K |
| 2022-12-20 | 19.28 | 19.48 | ↑$0.20 (1.04%) | 19.28 | 19.50 | 24.40K |
| 2022-12-19 | 19.55 | 19.43 | ↓$0.12 (-0.61%) | 19.33 | 19.57 | 22.78K |
| 2022-12-16 | 19.53 | 19.57 | ↑$0.04 (0.21%) | 19.45 | 19.59 | 28.91K |
| 2022-12-15 | 19.83 | 19.75 | ↓$0.07 (-0.37%) | 19.66 | 19.89 | 97.84K |
| 2022-12-14 | 20.05 | 20.02 | ↓$0.03 (-0.17%) | 19.87 | 20.11 | 9.23K |
Create an account or log in to view more rows.
$FTHI will go green when market opens!
$FTHI News?
$FTHI Don't like that...
$FTHI bear trap?
$FTHI id rather have a dip then rip than a gap and crap
$FTHI lets go!!
$FTHI who loaded up??
$FTHI yeah we're going green today
$FTHI Fuk the 1% even though i feel like the 1%
$FTHI Slapping that ask today