First Trust BuyWrite Income ETF - FTHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.37	23.29	23.29	23.37	23.26	293,900
August 14, 2025	23.35	23.34	23.34	23.4	23.31	235,500
August 13, 2025	23.47	23.39	23.39	23.47	23.35	287,718
August 12, 2025	23.33	23.39	23.39	23.4	23.26	465,712
August 11, 2025	23.29	23.25	23.25	23.31	23.22	245,302
August 08, 2025	23.18	23.28	23.28	23.3	23.18	543,712
August 07, 2025	23.25	23.19	23.19	23.25	23.08	398,500
August 06, 2025	23.04	23.14	23.14	23.15	23.02	376,300
August 05, 2025	23.16	23.04	23.04	23.17	23	202,200
August 04, 2025	23.02	23.1	23.1	23.11	22.97	195,700
August 01, 2025	23	22.83	22.83	23	22.72	521,540
July 31, 2025	23.18	23.04	23.04	23.18	22.99	345,201
July 30, 2025	22.98	23.02	23.02	23.07	22.94	422,276
July 29, 2025	23.1	22.98	22.98	23.1	22.97	354,033
July 28, 2025	23	22.99	22.99	23.01	22.95	250,000
July 25, 2025	23.04	23	23	23.04	22.94	322,300
July 24, 2025	23.01	22.94	22.94	23.01	22.94	409,110
July 23, 2025	22.88	22.97	22.97	22.97	22.87	392,546
July 22, 2025	22.97	22.87	22.87	22.97	22.8	428,900
July 21, 2025	23.13	23.08	22.91	23.15	23.07	875,550
July 18, 2025	23.1	23.06	22.89	23.15	23.02	401,806
July 17, 2025	23.09	23.05	22.88	23.09	22.98	415,314
July 16, 2025	22.98	22.98	22.81	23.01	22.84	391,314
July 15, 2025	22.99	22.94	22.94	23	22.94	236,900
July 14, 2025	22.91	22.99	22.99	22.99	22.91	232,100
July 11, 2025	23.01	22.91	22.91	23.01	22.88	309,200
July 10, 2025	22.97	22.96	22.96	22.98	22.89	264,900
July 09, 2025	22.88	22.95	22.95	22.96	22.88	456,243
July 08, 2025	22.97	22.86	22.86	22.97	22.83	713,200
July 07, 2025	22.99	22.95	22.95	23.03	22.82	1.26M
July 03, 2025	22.9	22.96	22.96	22.99	22.87	439,346
July 02, 2025	22.78	22.86	22.86	22.86	22.75	477,711
July 01, 2025	22.84	22.76	22.76	22.85	22.7	584,600
June 30, 2025	22.86	22.85	22.85	22.86	22.78	380,904
June 27, 2025	22.77	22.78	22.78	22.8	22.69	254,400
June 26, 2025	22.75	22.71	22.71	22.75	22.62	612,200
June 25, 2025	22.81	22.74	22.58	22.81	22.72	697,533
June 24, 2025	22.74	22.78	22.62	22.79	22.68	283,000
June 23, 2025	22.49	22.61	22.61	22.61	22.35	296,520
June 20, 2025	22.58	22.44	22.44	22.58	22.38	212,200
June 18, 2025	22.48	22.48	22.48	22.57	22.44	444,800
June 17, 2025	22.51	22.45	22.45	22.54	22.42	489,600
June 16, 2025	22.54	22.54	22.54	22.61	22.53	687,400
June 13, 2025	22.5	22.41	22.41	22.51	22.36	1.08M
June 12, 2025	22.48	22.54	22.54	22.59	22.43	2.53M
June 11, 2025	22.54	22.5	22.5	22.57	22.46	251,500
June 10, 2025	22.54	22.5	22.5	22.54	22.41	262,400
June 09, 2025	22.54	22.5	22.5	22.55	22.47	221,218
June 06, 2025	22.54	22.52	22.52	22.62	22.44	214,100
June 05, 2025	22.54	22.39	22.39	22.54	22.33	241,000
June 04, 2025	22.43	22.39	22.39	22.44	22.36	434,540
June 03, 2025	22.32	22.39	22.39	22.4	22.28	418,338
June 02, 2025	22.17	22.3	22.3	22.3	22.06	461,801
May 30, 2025	22.16	22.18	22.18	22.2	21.98	195,707
May 29, 2025	22.24	22.16	22.16	22.24	22.05	525,709
May 28, 2025	22.26	22.1	22.1	22.26	22.05	316,714
May 27, 2025	22.14	22.16	22.16	22.17	21.98	334,400
May 23, 2025	21.8	21.82	21.82	21.89	21.68	332,938
May 22, 2025	21.91	21.9	21.9	21.98	21.85	364,871
May 21, 2025	22.01	21.88	21.88	22.11	21.84	335,521

First Trust BuyWrite Income ETF (FTHI) NASDAQ