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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.67	23.87	23.87	23.87	23.65	715,917
February 19, 2026	23.87	23.87	23.69	23.89	23.77	592,437
February 18, 2026	23.94	23.91	23.73	24.01	23.83	782,907
February 17, 2026	23.73	23.83	23.65	23.88	23.57	546,111
February 13, 2026	23.79	23.73	23.55	23.85	23.6	525,000
February 12, 2026	24.15	23.7	23.52	24.15	23.67	412,000
February 11, 2026	24.11	24.03	23.85	24.16	23.94	510,535
February 10, 2026	24.18	24.03	23.85	24.18	24.02	537,419
February 09, 2026	23.98	24.11	23.93	24.16	23.92	377,845
February 06, 2026	23.67	23.96	23.96	23.99	23.62	854,618
February 05, 2026	23.54	23.43	23.43	23.6	23.35	653,344
February 04, 2026	23.85	23.59	23.59	23.88	23.45	1.08M
February 03, 2026	24.05	23.8	23.8	24.05	23.63	926,700
February 02, 2026	23.71	23.91	23.91	23.94	23.71	951,930
January 30, 2026	23.86	23.75	23.75	23.88	23.64	544,800
January 29, 2026	23.94	23.87	23.87	24.02	23.57	812,707
January 28, 2026	24.05	23.93	23.93	24.05	23.87	595,306
January 27, 2026	23.94	23.98	23.98	24	23.88	533,843
January 26, 2026	23.83	23.88	23.88	23.91	23.8	604,650
January 23, 2026	23.77	23.75	23.75	23.8	23.71	2.44M
January 22, 2026	23.66	23.73	23.73	23.76	23.65	642,600
January 21, 2026	23.51	23.6	23.6	23.68	23.39	707,445
January 20, 2026	23.7	23.61	23.43	23.8	23.59	903,001
January 16, 2026	23.95	23.96	23.96	24.01	23.88	539,263
January 15, 2026	23.88	23.94	23.94	24	23.88	482,128
January 14, 2026	23.89	23.82	23.82	23.89	23.7	610,235
January 13, 2026	23.97	23.92	23.92	23.97	23.87	889,048
January 12, 2026	23.92	24	24	24.02	23.86	701,332
January 09, 2026	23.98	23.95	23.95	23.98	23.88	1.12M
January 08, 2026	23.96	23.85	23.85	23.96	23.81	820,730
January 07, 2026	23.95	23.91	23.91	23.96	23.87	738,344
January 06, 2026	23.87	23.89	23.89	23.92	23.85	1.64M
January 05, 2026	23.86	23.88	23.88	23.9	23.82	427,300
January 02, 2026	23.77	23.75	23.75	23.83	23.67	306,250
December 31, 2025	23.75	23.62	23.62	23.76	23.62	381,800
December 30, 2025	23.78	23.72	23.72	23.82	23.71	836,700
December 29, 2025	23.78	23.74	23.74	23.78	23.71	532,239
December 26, 2025	23.84	23.82	23.82	23.84	23.8	301,345
December 24, 2025	23.78	23.83	23.83	23.84	23.77	170,368
December 23, 2025	23.68	23.79	23.79	23.8	23.68	402,221
December 22, 2025	23.68	23.71	23.71	23.71	23.64	619,100
December 19, 2025	23.52	23.6	23.6	23.6	23.48	468,261
December 18, 2025	23.47	23.42	23.42	23.5	23.36	767,367
December 17, 2025	23.57	23.26	23.26	23.57	23.25	513,408
December 16, 2025	23.51	23.52	23.52	23.54	23.41	350,814
December 15, 2025	23.69	23.53	23.53	23.69	23.49	841,700
December 12, 2025	23.69	23.55	23.55	23.69	23.45	295,087
December 11, 2025	23.77	23.85	23.85	23.86	23.67	295,300
December 10, 2025	23.7	23.77	23.77	23.79	23.64	359,041
December 09, 2025	23.67	23.71	23.71	23.74	23.67	455,900
December 08, 2025	23.75	23.71	23.71	23.75	23.66	341,200
December 05, 2025	23.78	23.72	23.72	24.03	23.68	399,500
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

First Trust BuyWrite Income ETF (FTHI) NASDAQ