Canada markets open in 3 hours 6 minutes

First Trust BuyWrite Income ETF (FTHI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.58+0.01 (+0.04%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202422.6122.6122.5722.5822.58167,900
May 17, 202422.6522.6522.5222.5722.57137,500
May 16, 202422.6422.6422.5322.5422.54160,200
May 15, 202422.5822.5822.5022.5822.58275,700
May 14, 202422.4622.4722.3622.4622.46199,600
May 13, 202422.4922.4922.3622.3922.39162,000
May 10, 202422.4822.4822.3322.3922.39119,000
May 09, 202422.3722.3822.3122.3822.38227,300
May 08, 202422.2722.3222.2522.3222.32555,600
May 07, 202422.3722.3722.2622.2822.28165,000
May 06, 202422.2822.2922.2122.2922.2986,600
May 03, 202422.1522.1722.0722.1622.16111,800
May 02, 202421.9621.9921.8121.9821.98149,000
May 01, 202421.8421.9821.7421.7921.79406,100
Apr 30, 202422.0522.0521.7621.7921.79267,400
Apr 29, 202422.0722.0921.9922.0622.06137,000
Apr 26, 202422.0022.0921.9622.0422.04142,000
Apr 25, 202421.8021.8921.7121.8921.89188,200
Apr 24, 202422.0422.0421.9021.9821.98302,900
Apr 23, 202421.8522.0121.8122.0022.00242,500
Apr 23, 20240.168 Dividend
Apr 22, 202421.8022.0121.7921.9421.77155,400
Apr 19, 202421.8521.8921.6921.7521.58171,900
Apr 18, 202421.9221.9921.8121.8521.68200,000
Apr 17, 202422.0422.1021.8521.9021.73279,200
Apr 16, 202422.0222.0421.9121.9921.82440,400
Apr 15, 202422.2222.3121.9522.0021.83186,300
Apr 12, 202422.3422.3422.1022.1621.99173,100
Apr 11, 202422.2422.4222.2422.3922.22227,900
Apr 10, 202422.2522.3022.1922.2622.09205,900
Apr 09, 202422.4222.4222.2522.3522.18166,700
Apr 08, 202422.3622.4122.3422.3822.2186,200
Apr 05, 202422.2822.4022.2222.3622.19202,400
Apr 04, 202422.5522.5522.2022.2322.06184,100
Apr 03, 202422.3422.4122.3122.3822.21172,400
Apr 02, 202422.3922.3922.2822.3422.17225,100
Apr 01, 202422.5522.5522.4022.4622.29120,200
Mar 28, 202422.4822.4822.4222.4722.30157,900
Mar 27, 202422.4522.4522.3522.4322.26126,500
Mar 26, 202422.4522.4522.3422.3622.19172,800
Mar 25, 202422.4422.4622.3822.4122.24253,900
Mar 22, 202422.5122.5122.3722.4222.25165,200
Mar 21, 202422.5922.5922.4222.4522.28162,300
Mar 21, 20240.16 Dividend
Mar 20, 202422.4022.5522.3622.5322.20182,400
Mar 19, 202422.3122.4222.2722.4022.07129,000
Mar 18, 202422.3722.3722.2522.2921.96149,200
Mar 15, 202422.4622.4622.2022.2621.93138,000
Mar 14, 202422.4322.4322.2522.3121.98120,700
Mar 13, 202422.3822.3822.3122.3622.03128,900
Mar 12, 202422.2922.3422.2222.3221.99128,700
Mar 11, 202422.2322.2322.1422.2021.87152,500
Mar 08, 202422.3222.3622.1722.2421.91375,200
Mar 07, 202422.3622.3622.2122.2921.96174,000
Mar 06, 202422.3122.3122.1322.1921.86213,900
Mar 05, 202422.1422.1722.0622.1421.81184,500
Mar 04, 202422.2522.2522.1422.1421.81173,900
Mar 01, 202422.1522.2322.1322.2221.89197,100
Feb 29, 202422.1622.1622.0222.0921.77172,400
Feb 28, 202422.1422.1422.0522.0921.77241,000
Feb 27, 202422.1622.1622.0622.1421.81163,000
Feb 26, 202422.0722.1322.0022.1221.79174,000
Feb 23, 202422.0622.1022.0322.0921.77328,500
Feb 22, 202421.9022.0721.9022.0621.74163,400
Feb 21, 202421.8121.8521.7221.8421.52177,400
Feb 21, 20240.16 Dividend
Feb 20, 202422.0522.0821.8821.9721.49180,100
Feb 16, 202422.1722.1722.0322.0821.60283,400
Feb 15, 202422.0522.1422.0222.1321.65215,800
Feb 14, 202421.9522.0021.8722.0021.52149,100
Feb 13, 202421.9021.9421.7421.8621.38139,100
Feb 12, 202422.0322.0722.0022.0521.57108,000
Feb 09, 202422.0022.0321.9622.0121.53387,400
Feb 08, 202421.8321.9721.8321.9621.48151,600
Feb 07, 202421.8821.8821.7821.8721.39278,500
Feb 06, 202421.8721.9221.7721.8321.35152,900
Feb 05, 202421.8621.8721.7321.8521.37176,400
Feb 02, 202421.8221.8721.7421.8521.37178,300
Feb 01, 202421.7321.8121.6221.7821.30341,600
Jan 31, 202421.8221.8221.6021.6221.15210,700
Jan 30, 202421.8021.8521.7721.8421.36303,000
Jan 29, 202421.7321.8121.6821.8121.33202,500
Jan 26, 202421.7221.7321.6621.7221.24381,500
Jan 25, 202421.7521.7521.6121.6921.22580,100
Jan 24, 202421.6921.6921.6021.6321.16252,500
Jan 23, 202421.6021.6121.5221.6021.13146,900
Jan 23, 20240.16 Dividend
Jan 22, 202421.7121.7321.6621.7321.10212,300
Jan 19, 202421.6121.6921.4721.6521.02250,700
Jan 18, 202421.4921.5121.3921.5120.88127,000
Jan 17, 202421.4421.4621.3421.4320.81781,000
Jan 16, 202421.5121.5221.3321.4820.86118,200
Jan 12, 202421.5621.6021.4821.5520.92205,200
Jan 11, 202421.5521.5521.3921.4720.85232,900
Jan 10, 202421.5221.5221.4421.4920.87150,200
Jan 09, 202421.4421.4721.3521.4620.84124,100
Jan 08, 202421.3021.4621.2521.4620.84135,800
Jan 05, 202421.3021.3521.2521.2720.65161,400
Jan 04, 202421.3021.3621.2621.2720.65132,200
Jan 03, 202421.3221.3421.2521.2820.6675,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...