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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.87	23.74	23.66	23.87	23.64	524,995
December 03, 2025	23.67	23.7	23.7	23.72	23.62	601,400
December 02, 2025	23.73	23.7	23.7	23.74	23.63	988,020
December 01, 2025	23.58	23.64	23.64	23.68	23.57	2.75M
November 28, 2025	23.73	23.72	23.72	23.75	23.63	639,718
November 26, 2025	23.6	23.65	23.65	23.69	23.56	386,000
November 25, 2025	23.39	23.5	23.5	23.53	23.26	451,000
November 24, 2025	23.22	23.35	23.35	23.35	23.13	312,000
November 21, 2025	22.91	23.06	23.06	23.2	22.81	586,634
November 20, 2025	23.72	23.06	22.88	23.72	23.04	497,500
November 19, 2025	23.26	23.37	23.19	23.49	23.25	640,600
November 18, 2025	23.35	23.32	23.14	23.44	23.17	436,050
November 17, 2025	23.56	23.44	23.26	23.66	23.34	569,413
November 14, 2025	23.37	23.58	23.4	23.63	23.29	369,817
November 13, 2025	23.86	23.57	23.39	23.86	23.52	657,903
November 12, 2025	23.82	23.81	23.62	23.84	23.76	394,832
November 11, 2025	23.75	23.82	23.63	23.83	23.73	316,075
November 10, 2025	23.8	23.78	23.59	23.8	23.69	476,600
November 07, 2025	23.58	23.59	23.59	23.59	23.33	409,447
November 06, 2025	23.74	23.56	23.56	23.75	23.51	382,520
November 05, 2025	23.65	23.74	23.74	23.8	23.64	347,923
November 04, 2025	23.77	23.65	23.65	23.77	23.63	255,138
November 03, 2025	23.85	23.82	23.82	23.85	23.75	277,865
October 31, 2025	24.02	23.79	23.79	24.02	23.71	404,707
October 30, 2025	23.95	23.77	23.77	23.95	23.76	463,400
October 29, 2025	23.95	23.93	23.93	23.98	23.84	447,760
October 28, 2025	23.99	23.92	23.92	23.99	23.87	381,124
October 27, 2025	23.82	23.9	23.9	23.9	23.82	296,841
October 24, 2025	23.75	23.75	23.75	23.78	23.7	527,684
October 23, 2025	23.57	23.62	23.62	23.65	23.53	361,800
October 22, 2025	23.65	23.52	23.52	23.65	23.37	311,029
October 21, 2025	23.68	23.62	23.62	23.68	23.59	464,200
October 20, 2025	23.83	23.85	23.67	23.86	23.76	267,400
October 17, 2025	23.65	23.69	23.69	23.72	23.5	379,332
October 16, 2025	23.89	23.6	23.6	23.89	23.53	360,700
October 15, 2025	23.78	23.72	23.72	23.83	23.58	430,400
October 14, 2025	23.53	23.64	23.64	23.72	23.39	452,600
October 13, 2025	23.61	23.65	23.65	23.68	23.56	291,100
October 10, 2025	23.81	23.34	23.34	23.82	23.33	458,600
October 09, 2025	23.83	23.75	23.75	23.84	23.69	729,407
October 08, 2025	23.77	23.81	23.81	23.81	23.73	447,300
October 07, 2025	23.74	23.67	23.67	23.77	23.62	1.01M
October 06, 2025	23.72	23.76	23.76	23.84	23.71	483,800
October 03, 2025	23.8	23.72	23.72	23.8	23.68	779,823
October 02, 2025	23.82	23.76	23.76	23.82	23.68	467,200
October 01, 2025	23.69	23.74	23.74	23.76	23.64	346,100
September 30, 2025	23.69	23.71	23.71	23.73	23.61	443,802
September 29, 2025	23.74	23.67	23.67	23.77	23.63	545,104
September 26, 2025	23.68	23.66	23.66	23.68	23.55	222,100
September 25, 2025	23.59	23.56	23.56	23.59	23.45	445,700
September 24, 2025	23.85	23.79	23.62	23.9	23.73	442,600
September 23, 2025	23.95	23.85	23.68	23.95	23.8	456,000
September 22, 2025	23.86	23.92	23.75	23.93	23.81	389,139
September 19, 2025	23.94	23.84	23.84	23.94	23.77	484,000
September 18, 2025	23.76	23.78	23.78	23.81	23.71	831,700
September 17, 2025	23.72	23.7	23.7	23.74	23.6	459,711
September 16, 2025	23.84	23.68	23.68	23.84	23.66	256,400
September 15, 2025	23.72	23.73	23.73	23.74	23.69	356,212
September 12, 2025	23.68	23.66	23.66	23.68	23.64	297,407
September 11, 2025	23.62	23.66	23.66	23.66	23.59	356,800

First Trust BuyWrite Income ETF (FTHI) NASDAQ