First Trust BuyWrite Income ETF

FTHI
🏛️ usa →
23.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.89 22.05 21.89 21.99 0.0M
2021-12-30 22.10 22.10 22.03 22.05 0.0M
2021-12-29 21.97 22.08 21.97 22.00 0.0M
2021-12-28 22.02 22.04 22.01 22.01 0.0M
2021-12-27 21.90 22.05 21.87 22.05 0.0M
2021-12-23 21.83 21.93 21.83 21.93 0.0M
2021-12-22 21.65 21.93 21.65 21.91 0.0M
2021-12-21 21.65 21.77 21.65 21.77 0.0M
2021-12-20 21.27 21.38 21.12 21.38 0.0M
2021-12-17 21.57 21.72 21.57 21.63 0.0M
2021-12-16 21.89 21.94 21.62 21.71 0.0M
2021-12-15 21.54 21.71 21.52 21.71 0.0M
2021-12-14 21.72 21.75 21.61 21.62 0.0M
2021-12-13 21.80 21.83 21.70 21.70 0.0M
2021-12-10 21.90 21.97 21.82 21.97 0.0M
2021-12-09 21.97 22.04 21.93 21.97 0.0M
2021-12-08 21.95 22.14 21.95 22.09 0.0M
2021-12-07 21.93 22.11 21.93 22.02 0.0M
2021-12-06 21.60 21.82 21.60 21.73 0.0M
2021-12-03 21.61 21.61 21.27 21.27 0.0M
2021-12-02 21.45 21.73 21.27 21.65 0.0M
2021-12-01 21.82 21.94 21.70 21.70 0.0M
2021-11-30 21.94 21.94 21.60 21.63 0.0M
2021-11-29 22.04 22.12 22.00 22.00 0.0M
2021-11-26 21.90 21.91 21.72 21.91 0.0M
2021-11-24 22.38 22.53 22.37 22.48 0.0M
2021-11-23 22.47 22.52 22.34 22.47 0.0M
2021-11-22 22.50 22.56 22.45 22.46 0.0M
2021-11-19 22.42 22.42 22.24 22.29 0.0M
2021-11-18 22.53 22.53 22.48 22.48 0.0M
2021-11-17 22.63 22.69 22.52 22.52 0.0M
2021-11-16 22.71 22.72 22.61 22.66 0.0M
2021-11-15 22.66 22.73 22.65 22.73 0.0M
2021-11-12 22.73 22.73 22.67 22.71 0.0M
2021-11-11 22.69 22.74 22.68 22.68 0.0M
2021-11-10 22.68 22.68 22.54 22.54 0.0M
2021-11-09 22.60 22.67 22.58 22.65 0.0M
2021-11-08 22.71 22.71 22.63 22.66 0.0M
2021-11-05 22.59 22.63 22.59 22.60 0.0M
2021-11-04 22.60 22.60 22.38 22.45 0.0M
2021-11-03 22.52 22.53 22.49 22.53 0.0M
2021-11-02 22.33 22.41 22.29 22.39 0.0M
2021-11-01 22.08 22.33 22.08 22.32 0.0M
2021-10-29 22.18 22.18 22.05 22.05 0.0M
2021-10-28 21.96 22.16 21.96 22.16 0.0M
2021-10-27 22.26 22.30 22.04 22.12 0.0M
2021-10-26 22.58 22.58 22.33 22.33 0.0M
2021-10-25 22.39 22.49 22.39 22.44 0.0M
2021-10-22 22.48 22.48 22.26 22.35 0.0M
2021-10-21 22.42 22.42 22.23 22.32 0.0M
2021-10-20 22.41 22.49 22.34 22.34 0.0M
2021-10-19 22.14 22.26 22.13 22.22 0.0M
2021-10-18 22.17 22.17 22.08 22.10 0.0M
2021-10-15 22.16 22.19 22.06 22.06 0.0M
2021-10-14 22.01 22.06 21.93 22.03 0.0M
2021-10-13 21.65 21.83 21.65 21.77 0.0M
2021-10-12 21.79 21.79 21.69 21.75 0.0M
2021-10-11 21.83 22.07 21.75 21.75 0.0M
2021-10-08 21.98 21.98 21.91 21.92 0.0M
2021-10-07 21.84 21.96 21.84 21.84 0.0M
2021-10-06 21.38 21.64 21.38 21.64 0.0M
2021-10-05 21.70 21.81 21.62 21.70 0.0M
2021-10-04 21.62 21.62 21.58 21.58 0.0M
2021-10-01 21.40 21.72 21.33 21.65 0.0M
2021-09-30 21.79 21.79 21.42 21.45 0.0M
2021-09-29 21.64 21.64 21.64 21.64 0.0M
2021-09-28 21.89 21.89 21.65 21.65 0.0M
2021-09-27 21.59 21.95 21.59 21.85 0.0M
2021-09-24 21.63 21.73 21.62 21.72 0.0M
2021-09-23 21.39 21.64 21.39 21.61 0.0M
2021-09-22 21.49 21.50 21.49 21.50 0.0M
2021-09-21 21.21 21.25 21.16 21.22 0.0M
2021-09-20 21.45 21.45 20.97 21.19 0.0M
2021-09-17 21.56 21.57 21.51 21.57 0.0M
2021-09-16 21.60 21.75 21.60 21.65 0.0M
2021-09-15 21.72 21.79 21.68 21.74 0.0M
2021-09-14 21.51 21.57 21.39 21.43 0.0M
2021-09-13 21.65 21.67 21.59 21.63 0.0M
2021-09-10 21.55 21.55 21.35 21.35 0.0M
2021-09-09 21.47 21.60 21.47 21.56 0.0M
2021-09-08 21.54 21.72 21.54 21.56 0.0M
2021-09-07 21.68 21.81 21.67 21.69 0.0M
2021-09-03 21.83 21.83 21.72 21.76 0.0M
2021-09-02 21.70 21.84 21.70 21.78 0.0M
2021-09-01 21.65 21.70 21.63 21.63 0.0M
2021-08-31 21.72 21.76 21.67 21.72 0.0M
2021-08-30 21.76 21.76 21.62 21.62 0.0M
2021-08-27 21.44 21.82 21.44 21.76 0.0M
2021-08-26 21.58 21.59 21.43 21.43 0.0M
2021-08-25 21.69 21.69 21.59 21.63 0.0M
2021-08-24 21.60 21.60 21.34 21.48 0.0M
2021-08-23 21.38 21.45 21.38 21.44 0.0M
2021-08-20 21.07 21.22 21.07 21.22 0.0M
2021-08-19 21.08 21.10 21.04 21.04 0.0M
2021-08-18 21.38 21.46 21.23 21.25 0.0M
2021-08-17 21.46 21.54 21.38 21.44 0.0M
2021-08-16 21.54 21.55 21.48 21.52 0.0M
2021-08-13 21.59 21.67 21.55 21.59 0.0M
2021-08-12 21.62 21.66 21.61 21.66 0.0M
2021-08-11 21.51 21.66 21.51 21.66 0.0M
2021-08-10 21.43 21.55 21.43 21.52 0.0M
2021-08-09 21.28 21.40 21.27 21.36 0.0M
2021-08-06 21.40 21.48 21.38 21.44 0.0M
2021-08-05 21.30 21.40 21.30 21.33 0.0M
2021-08-04 21.33 21.39 21.21 21.21 0.0M
2021-08-03 21.22 21.29 21.22 21.29 0.0M
2021-08-02 21.51 21.60 21.34 21.39 0.0M
2021-07-30 21.38 21.52 21.36 21.36 0.0M
2021-07-29 21.51 21.54 21.50 21.51 0.0M
2021-07-28 21.27 21.36 21.27 21.34 0.0M
2021-07-27 21.21 21.32 21.21 21.32 0.0M
2021-07-26 21.33 21.33 21.32 21.32 0.0M
2021-07-23 21.49 21.49 21.17 21.23 0.0M
2021-07-22 21.35 21.35 21.14 21.22 0.0M
2021-07-21 21.21 21.40 21.21 21.33 0.0M
2021-07-20 21.13 21.23 21.13 21.15 0.0M
2021-07-19 20.82 20.85 20.70 20.85 0.0M
2021-07-16 21.46 21.46 21.15 21.15 0.0M
2021-07-15 21.45 21.51 21.43 21.45 0.0M
2021-07-14 21.59 21.70 21.45 21.45 0.0M
2021-07-13 21.70 21.70 21.58 21.61 0.0M
2021-07-12 21.81 21.81 21.78 21.80 0.0M
2021-07-09 21.62 21.82 21.61 21.80 0.0M
2021-07-08 21.55 21.55 21.52 21.52 0.0M
2021-07-07 21.66 21.69 21.52 21.66 0.0M
2021-07-06 21.93 21.93 21.74 21.80 0.0M
2021-07-02 21.97 22.06 21.95 22.02 0.0M
2021-07-01 21.88 22.11 21.88 22.05 0.0M
2021-06-30 21.90 21.95 21.82 21.94 0.0M
2021-06-29 22.05 22.05 21.82 21.88 0.0M
2021-06-28 22.32 22.32 21.83 21.88 0.0M
2021-06-25 21.95 22.16 21.95 22.16 0.0M
2021-06-24 22.04 22.05 21.90 22.01 0.0M
2021-06-23 21.92 22.09 21.92 21.99 0.0M
2021-06-22 21.79 22.02 21.79 21.98 0.0M
2021-06-21 21.57 21.96 21.57 21.88 0.0M
2021-06-18 21.61 21.71 21.61 21.65 0.0M
2021-06-17 22.13 22.16 21.82 21.82 0.0M
2021-06-16 22.08 22.28 22.08 22.28 0.0M
2021-06-15 22.26 22.28 22.12 22.23 0.0M
2021-06-14 22.41 22.41 22.15 22.18 0.0M
2021-06-11 22.36 22.36 22.26 22.35 0.0M
2021-06-10 22.44 22.44 22.25 22.28 0.0M
2021-06-09 22.40 22.40 22.26 22.26 0.0M
2021-06-08 22.28 22.43 22.25 22.43 0.0M
2021-06-07 22.35 22.38 22.10 22.32 0.0M
2021-06-04 22.43 22.43 22.18 22.22 0.0M
2021-06-03 22.22 22.24 22.13 22.20 0.0M
2021-06-02 22.25 22.27 22.21 22.27 0.0M
2021-06-01 22.03 22.25 22.03 22.23 0.0M
2021-05-28 22.16 22.16 21.92 21.98 0.0M
2021-05-27 22.03 22.06 21.96 22.01 0.0M
2021-05-26 21.97 21.97 21.83 21.92 0.0M
2021-05-25 22.11 22.11 21.79 21.79 0.0M
2021-05-24 22.03 22.03 21.94 21.94 0.0M
2021-05-21 21.84 22.01 21.84 21.95 0.0M
2021-05-20 21.98 21.98 21.81 21.86 0.0M
2021-05-19 21.75 21.84 21.38 21.81 0.0M
2021-05-18 22.08 22.19 22.03 22.03 0.0M
2021-05-17 22.08 22.16 21.91 22.13 0.0M
2021-05-14 21.66 22.18 21.66 22.01 0.0M
2021-05-13 21.32 21.70 21.32 21.64 0.0M
2021-05-12 21.73 21.78 21.39 21.39 0.0M
2021-05-11 21.32 21.80 21.32 21.70 0.0M
2021-05-10 22.03 22.12 21.93 21.93 0.0M
2021-05-07 21.80 21.94 21.78 21.93 0.0M
2021-05-06 21.75 21.75 21.42 21.73 0.1M
2021-05-05 21.58 21.78 21.58 21.74 0.0M
2021-05-04 21.48 21.62 21.48 21.62 0.0M
2021-05-03 21.53 21.66 21.51 21.66 0.0M
2021-04-30 21.52 21.53 21.35 21.35 0.0M
2021-04-29 21.49 21.57 21.48 21.57 0.0M
2021-04-28 21.47 21.52 21.43 21.45 0.0M
2021-04-27 21.33 21.38 21.31 21.36 0.0M
2021-04-26 21.28 21.40 21.28 21.38 0.5M
2021-04-23 21.27 21.33 21.24 21.33 0.2M
2021-04-22 21.19 21.26 21.15 21.15 0.0M
2021-04-21 21.10 21.26 21.10 21.25 0.0M
2021-04-20 21.19 21.30 21.12 21.17 0.0M
2021-04-19 21.43 21.43 21.29 21.37 0.0M
2021-04-16 21.32 21.45 21.29 21.43 0.0M
2021-04-15 21.54 21.54 21.28 21.36 0.0M
2021-04-14 21.38 21.50 21.32 21.40 0.0M
2021-04-13 21.15 21.31 21.10 21.27 0.1M
2021-04-12 21.17 21.30 21.17 21.26 0.0M
2021-04-09 21.38 21.38 21.15 21.18 0.0M
2021-04-08 21.19 21.31 21.09 21.26 0.0M
2021-04-07 21.23 21.32 21.15 21.15 0.0M
2021-04-06 21.29 21.38 21.21 21.34 0.0M
2021-04-05 21.34 21.34 21.21 21.29 0.0M
2021-04-01 21.05 21.27 21.05 21.23 0.0M
2021-03-31 21.27 21.27 21.08 21.10 0.0M
2021-03-30 21.10 21.24 21.06 21.14 0.1M
2021-03-29 21.20 21.24 21.01 21.15 0.0M
2021-03-26 20.99 21.28 20.99 21.20 0.0M
2021-03-25 20.45 21.04 20.45 21.01 0.0M
2021-03-24 21.16 21.19 20.81 20.81 0.0M
2021-03-23 21.19 21.20 20.85 20.91 0.0M
2021-03-22 21.47 21.47 21.22 21.33 0.0M
2021-03-19 21.52 21.52 21.20 21.41 0.0M
2021-03-18 21.63 21.70 21.26 21.34 0.0M
2021-03-17 21.48 21.60 21.39 21.54 0.0M
2021-03-16 21.45 21.48 21.39 21.39 0.0M
2021-03-15 21.43 21.59 21.43 21.50 0.0M
2021-03-12 21.58 21.60 21.43 21.55 0.0M
2021-03-11 21.32 21.50 21.26 21.41 0.0M
2021-03-10 21.18 21.33 21.16 21.29 0.0M
2021-03-09 21.18 21.28 21.11 21.12 0.0M
2021-03-08 21.10 21.18 21.03 21.10 0.0M
2021-03-05 20.74 20.92 20.49 20.92 0.0M
2021-03-04 20.89 20.89 20.55 20.55 0.0M
2021-03-03 20.61 20.87 20.61 20.79 0.0M
2021-03-02 20.82 20.84 20.73 20.77 0.0M
2021-03-01 20.70 20.84 20.67 20.69 0.0M
2021-02-26 20.73 20.73 20.28 20.40 0.0M
2021-02-25 20.94 20.97 20.51 20.51 0.0M
2021-02-24 20.54 20.91 20.54 20.83 0.0M
2021-02-23 20.53 20.79 20.53 20.79 0.0M
2021-02-22 20.74 20.89 20.74 20.88 0.0M
2021-02-19 20.69 20.82 20.69 20.76 0.0M
2021-02-18 20.72 20.72 20.62 20.70 0.0M
2021-02-17 20.85 20.85 20.57 20.69 0.0M
2021-02-16 20.92 20.92 20.71 20.88 0.0M
2021-02-12 20.63 20.91 20.63 20.75 0.1M
2021-02-11 21.23 21.23 20.77 20.81 0.0M
2021-02-10 20.99 21.12 20.97 21.00 0.0M
2021-02-09 20.75 21.04 20.75 20.98 0.0M
2021-02-08 21.00 21.00 20.78 20.86 0.0M
2021-02-05 20.98 20.98 20.70 20.71 0.0M
2021-02-04 20.72 20.72 20.55 20.59 0.0M
2021-02-03 20.74 20.74 20.49 20.54 0.0M
2021-02-02 20.44 20.50 20.40 20.41 0.0M
2021-02-01 20.56 20.56 20.37 20.47 0.0M
2021-01-29 20.49 20.50 20.21 20.21 0.0M
2021-01-28 20.38 20.54 20.29 20.49 0.0M
2021-01-27 20.33 20.60 20.32 20.32 0.0M
2021-01-26 20.94 20.94 20.51 20.53 0.0M
2021-01-25 20.43 20.61 20.43 20.55 0.0M
2021-01-22 20.46 20.54 20.40 20.54 0.0M
2021-01-21 20.60 20.60 20.49 20.55 0.0M
2021-01-20 20.66 20.68 20.56 20.67 0.0M
2021-01-19 20.54 20.73 20.54 20.65 0.0M
2021-01-15 20.88 20.88 20.47 20.47 0.0M
2021-01-14 20.56 20.70 20.55 20.64 0.0M
2021-01-13 20.79 20.79 20.48 20.57 0.0M
2021-01-12 20.42 20.58 20.38 20.46 0.0M
2021-01-11 20.42 20.47 20.41 20.46 0.0M
2021-01-08 20.63 20.63 20.35 20.46 0.0M
2021-01-07 20.63 20.64 20.52 20.59 0.0M
2021-01-06 20.66 20.72 20.54 20.56 0.0M
2021-01-05 20.23 20.40 20.23 20.36 0.0M
2021-01-04 20.31 20.36 20.21 20.23 0.0M