NasdaqGM - Delayed Quote USD

First Trust BuyWrite Income ETF (FTHI)

21.75 -0.10 (-0.46%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 21.85 21.89 21.69 21.75 21.75 171,900
Apr 18, 2024 21.92 21.99 21.81 21.85 21.85 200,000
Apr 17, 2024 22.04 22.10 21.85 21.90 21.90 279,200
Apr 16, 2024 22.02 22.04 21.91 21.99 21.99 440,400
Apr 15, 2024 22.22 22.31 21.95 22.00 22.00 186,300
Apr 12, 2024 22.34 22.34 22.10 22.16 22.16 173,100
Apr 11, 2024 22.24 22.42 22.24 22.39 22.39 227,900
Apr 10, 2024 22.25 22.30 22.19 22.26 22.26 205,900
Apr 9, 2024 22.42 22.42 22.25 22.35 22.35 166,700
Apr 8, 2024 22.36 22.41 22.34 22.38 22.38 86,200
Apr 5, 2024 22.28 22.40 22.22 22.36 22.36 202,400
Apr 4, 2024 22.55 22.55 22.20 22.23 22.23 184,100
Apr 3, 2024 22.34 22.41 22.31 22.38 22.38 172,400
Apr 2, 2024 22.39 22.39 22.28 22.34 22.34 225,100
Apr 1, 2024 22.55 22.55 22.40 22.46 22.46 120,200
Mar 28, 2024 22.48 22.48 22.42 22.47 22.47 157,900
Mar 27, 2024 22.45 22.45 22.35 22.43 22.43 126,500
Mar 26, 2024 22.45 22.45 22.34 22.36 22.36 172,800
Mar 25, 2024 22.44 22.46 22.38 22.41 22.41 253,900
Mar 22, 2024 22.51 22.51 22.37 22.42 22.42 165,200
Mar 21, 2024 0.16 Dividend
Mar 21, 2024 22.59 22.59 22.42 22.45 22.45 162,300
Mar 20, 2024 22.40 22.55 22.36 22.53 22.37 182,400
Mar 19, 2024 22.31 22.42 22.27 22.40 22.24 129,000
Mar 18, 2024 22.37 22.37 22.25 22.29 22.13 149,200
Mar 15, 2024 22.46 22.46 22.20 22.26 22.10 138,000
Mar 14, 2024 22.43 22.43 22.25 22.31 22.15 120,700
Mar 13, 2024 22.38 22.38 22.31 22.36 22.20 128,900
Mar 12, 2024 22.29 22.34 22.22 22.32 22.16 128,700
Mar 11, 2024 22.23 22.23 22.14 22.20 22.04 152,500
Mar 8, 2024 22.32 22.36 22.17 22.24 22.08 375,200
Mar 7, 2024 22.36 22.36 22.21 22.29 22.13 174,000
Mar 6, 2024 22.31 22.31 22.13 22.19 22.03 213,900
Mar 5, 2024 22.14 22.17 22.06 22.14 21.98 184,500
Mar 4, 2024 22.25 22.25 22.14 22.14 21.98 173,900
Mar 1, 2024 22.15 22.23 22.13 22.22 22.06 197,100
Feb 29, 2024 22.16 22.16 22.02 22.09 21.93 172,400
Feb 28, 2024 22.14 22.14 22.05 22.09 21.93 241,000
Feb 27, 2024 22.16 22.16 22.06 22.14 21.98 163,000
Feb 26, 2024 22.07 22.13 22.00 22.12 21.96 174,000
Feb 23, 2024 22.06 22.10 22.03 22.09 21.93 328,500
Feb 22, 2024 21.90 22.07 21.90 22.06 21.90 163,400
Feb 21, 2024 0.16 Dividend
Feb 21, 2024 21.81 21.85 21.72 21.84 21.68 177,400
Feb 20, 2024 22.05 22.08 21.88 21.97 21.66 180,100
Feb 16, 2024 22.17 22.17 22.03 22.08 21.76 283,400
Feb 15, 2024 22.05 22.14 22.02 22.13 21.81 215,800
Feb 14, 2024 21.95 22.00 21.87 22.00 21.68 149,100
Feb 13, 2024 21.90 21.94 21.74 21.86 21.55 139,100
Feb 12, 2024 22.03 22.07 22.00 22.05 21.73 108,000
Feb 9, 2024 22.00 22.03 21.96 22.01 21.69 387,400
Feb 8, 2024 21.83 21.97 21.83 21.96 21.65 151,600
Feb 7, 2024 21.88 21.88 21.78 21.87 21.56 278,500
Feb 6, 2024 21.87 21.92 21.77 21.83 21.52 152,900
Feb 5, 2024 21.86 21.87 21.73 21.85 21.54 176,400
Feb 2, 2024 21.82 21.87 21.74 21.85 21.54 178,300
Feb 1, 2024 21.73 21.81 21.62 21.78 21.47 341,600
Jan 31, 2024 21.82 21.82 21.60 21.62 21.31 210,700
Jan 30, 2024 21.80 21.85 21.77 21.84 21.53 303,000
Jan 29, 2024 21.73 21.81 21.68 21.81 21.50 202,500
Jan 26, 2024 21.72 21.73 21.66 21.72 21.41 381,500
Jan 25, 2024 21.75 21.75 21.61 21.69 21.38 580,100
Jan 24, 2024 21.69 21.69 21.60 21.63 21.32 252,500
Jan 23, 2024 0.16 Dividend
Jan 23, 2024 21.60 21.61 21.52 21.60 21.29 146,900
Jan 22, 2024 21.71 21.73 21.66 21.73 21.26 212,300
Jan 19, 2024 21.61 21.69 21.47 21.65 21.18 250,700
Jan 18, 2024 21.49 21.51 21.39 21.51 21.05 127,000
Jan 17, 2024 21.44 21.46 21.34 21.43 20.97 781,000
Jan 16, 2024 21.51 21.52 21.33 21.48 21.02 118,200
Jan 12, 2024 21.56 21.60 21.48 21.55 21.08 205,200
Jan 11, 2024 21.55 21.55 21.39 21.47 21.01 232,900
Jan 10, 2024 21.52 21.52 21.44 21.49 21.03 150,200
Jan 9, 2024 21.44 21.47 21.35 21.46 21.00 124,100
Jan 8, 2024 21.30 21.46 21.25 21.46 21.00 135,800
Jan 5, 2024 21.30 21.35 21.25 21.27 20.81 161,400
Jan 4, 2024 21.30 21.36 21.26 21.27 20.81 132,200
Jan 3, 2024 21.32 21.34 21.25 21.28 20.82 75,500
Jan 2, 2024 21.35 21.41 21.26 21.35 20.89 134,800
Dec 29, 2023 21.46 21.46 21.31 21.36 20.90 134,600
Dec 28, 2023 21.50 21.50 21.35 21.41 20.95 363,000
Dec 27, 2023 21.46 21.48 21.40 21.45 20.99 105,500
Dec 26, 2023 21.41 21.47 21.33 21.43 20.97 72,300
Dec 22, 2023 0.15 Dividend
Dec 22, 2023 21.41 21.44 21.33 21.38 20.92 119,100
Dec 21, 2023 21.56 21.56 21.37 21.49 20.88 201,900
Dec 20, 2023 21.51 21.63 21.39 21.39 20.78 179,800
Dec 19, 2023 21.45 21.53 21.45 21.52 20.91 257,000
Dec 18, 2023 21.30 21.44 21.30 21.41 20.80 130,000
Dec 15, 2023 21.35 21.35 21.26 21.31 20.70 128,700
Dec 14, 2023 21.42 21.43 21.20 21.30 20.69 147,900
Dec 13, 2023 21.19 21.33 21.09 21.32 20.71 171,000
Dec 12, 2023 21.15 21.18 21.08 21.15 20.55 315,100
Dec 11, 2023 21.17 21.17 21.08 21.14 20.54 96,000
Dec 8, 2023 21.15 21.20 21.13 21.19 20.59 91,100
Dec 7, 2023 21.12 21.16 21.08 21.16 20.56 114,400
Dec 6, 2023 21.21 21.21 21.06 21.07 20.47 467,000
Dec 5, 2023 21.12 21.17 21.08 21.14 20.54 96,800
Dec 4, 2023 21.07 21.14 21.05 21.13 20.53 342,600
Dec 1, 2023 21.00 21.12 20.94 21.11 20.51 98,800
Nov 30, 2023 20.95 20.97 20.88 20.96 20.36 113,300
Nov 29, 2023 20.96 20.96 20.86 20.89 20.29 90,000
Nov 28, 2023 20.93 20.93 20.85 20.90 20.30 90,500
Nov 27, 2023 20.93 20.94 20.88 20.93 20.33 61,700
Nov 24, 2023 20.92 20.94 20.88 20.93 20.33 54,300
Nov 22, 2023 20.89 20.89 20.78 20.86 20.27 79,200
Nov 21, 2023 0.15 Dividend
Nov 21, 2023 20.85 20.86 20.80 20.82 20.23 135,400
Nov 20, 2023 20.92 21.03 20.88 21.02 20.27 202,900
Nov 17, 2023 20.91 20.95 20.85 20.94 20.20 132,700
Nov 16, 2023 20.88 20.92 20.80 20.87 20.13 291,800
Nov 15, 2023 20.94 20.96 20.83 20.92 20.18 88,200
Nov 14, 2023 20.97 20.97 20.81 20.93 20.19 114,100
Nov 13, 2023 20.70 20.73 20.62 20.69 19.95 111,900
Nov 10, 2023 20.52 20.70 20.51 20.70 19.96 83,900
Nov 9, 2023 20.65 20.66 20.50 20.55 19.82 93,900
Nov 8, 2023 20.63 20.69 20.57 20.64 19.91 291,600
Nov 7, 2023 20.57 20.65 20.55 20.64 19.91 253,000
Nov 6, 2023 20.66 20.66 20.52 20.60 19.87 54,600
Nov 3, 2023 20.51 20.62 20.50 20.60 19.87 74,500
Nov 2, 2023 20.24 20.46 20.14 20.46 19.73 91,000
Nov 1, 2023 19.95 20.15 19.95 20.14 19.42 109,500
Oct 31, 2023 19.84 19.95 19.76 19.93 19.22 139,600
Oct 30, 2023 19.74 19.88 19.71 19.85 19.14 108,500
Oct 27, 2023 19.80 19.80 19.56 19.64 18.94 68,000
Oct 26, 2023 20.00 20.00 19.65 19.71 19.01 164,400
Oct 25, 2023 20.11 20.11 19.81 19.88 19.17 112,700
Oct 24, 2023 0.15 Dividend
Oct 24, 2023 20.11 20.14 19.99 20.11 19.40 91,900
Oct 23, 2023 20.10 20.29 20.02 20.14 19.28 75,300
Oct 20, 2023 20.28 20.32 20.12 20.16 19.30 61,000
Oct 19, 2023 20.37 20.54 20.28 20.28 19.41 90,300
Oct 18, 2023 20.68 20.68 20.41 20.51 19.63 101,700
Oct 17, 2023 20.65 20.77 20.57 20.72 19.83 132,100
Oct 16, 2023 20.60 20.71 20.59 20.67 19.79 91,000
Oct 13, 2023 20.72 20.72 20.45 20.51 19.63 68,800
Oct 12, 2023 20.72 20.72 20.47 20.58 19.70 140,200
Oct 11, 2023 20.64 20.70 20.56 20.69 19.80 79,100
Oct 10, 2023 20.52 20.68 20.52 20.60 19.72 193,100
Oct 9, 2023 20.41 20.53 20.32 20.52 19.64 91,600
Oct 6, 2023 20.20 20.47 20.07 20.42 19.55 80,300
Oct 5, 2023 20.23 20.27 20.11 20.24 19.37 61,500
Oct 4, 2023 20.11 20.24 20.04 20.23 19.36 119,800
Oct 3, 2023 20.36 20.36 20.01 20.11 19.25 55,800
Oct 2, 2023 20.41 20.41 20.24 20.36 19.49 77,200
Sep 29, 2023 20.48 20.59 20.35 20.41 19.54 111,600
Sep 28, 2023 20.33 20.50 20.25 20.44 19.56 85,500
Sep 27, 2023 20.33 20.36 20.15 20.31 19.44 154,000
Sep 26, 2023 20.49 20.49 20.24 20.27 19.40 194,900
Sep 25, 2023 20.48 20.54 20.35 20.54 19.66 85,200
Sep 22, 2023 0.16 Dividend
Sep 22, 2023 20.60 20.62 20.42 20.49 19.61 106,900
Sep 21, 2023 20.88 20.88 20.63 20.67 19.63 94,400
Sep 20, 2023 21.08 21.08 20.86 20.86 19.82 230,300
Sep 19, 2023 21.12 21.12 20.98 21.06 20.01 132,500
Sep 18, 2023 20.99 21.11 20.90 21.08 20.02 134,900
Sep 15, 2023 21.19 21.20 21.06 21.08 20.02 104,300
Sep 14, 2023 21.21 21.21 21.14 21.20 20.14 108,800
Sep 13, 2023 21.08 21.11 21.05 21.09 20.03 81,400
Sep 12, 2023 21.11 21.12 21.05 21.07 20.01 77,400
Sep 11, 2023 21.09 21.12 21.03 21.11 20.05 77,800
Sep 8, 2023 20.98 21.04 20.96 21.02 19.97 111,200
Sep 7, 2023 20.91 20.97 20.88 20.96 19.91 94,900
Sep 6, 2023 21.07 21.07 20.91 20.98 19.93 94,000
Sep 5, 2023 21.15 21.15 21.04 21.07 20.01 54,800
Sep 1, 2023 21.31 21.31 21.10 21.15 20.09 103,000
Aug 31, 2023 21.12 21.13 21.04 21.09 20.03 196,300
Aug 30, 2023 21.06 21.09 21.00 21.08 20.02 103,500
Aug 29, 2023 20.84 21.04 20.83 21.03 19.98 175,500
Aug 28, 2023 20.80 20.83 20.75 20.81 19.77 80,200
Aug 25, 2023 20.60 20.76 20.50 20.71 19.67 76,600
Aug 24, 2023 20.76 20.80 20.59 20.61 19.58 83,800
Aug 23, 2023 20.65 20.80 20.62 20.79 19.75 95,000
Aug 22, 2023 0.16 Dividend
Aug 22, 2023 20.80 20.80 20.55 20.58 19.55 158,800
Aug 21, 2023 20.66 20.83 20.64 20.81 19.62 58,400
Aug 18, 2023 20.57 20.69 20.55 20.62 19.44 95,500
Aug 17, 2023 20.90 20.90 20.67 20.69 19.51 119,700
Aug 16, 2023 20.93 20.97 20.79 20.80 19.61 107,400
Aug 15, 2023 21.10 21.10 20.86 20.92 19.72 117,000
Aug 14, 2023 20.97 21.09 20.96 21.09 19.88 81,100
Aug 11, 2023 21.00 21.06 20.94 21.04 19.84 94,200
Aug 10, 2023 21.14 21.24 20.96 21.03 19.83 60,600
Aug 9, 2023 21.18 21.18 20.96 21.02 19.82 337,100
Aug 8, 2023 21.07 21.14 20.98 21.11 19.90 53,300
Aug 7, 2023 21.10 21.17 21.04 21.17 19.96 44,600
Aug 4, 2023 21.03 21.21 21.00 21.01 19.81 24,600
Aug 3, 2023 21.10 21.11 20.94 21.06 19.85 43,000
Aug 2, 2023 21.20 21.20 21.01 21.07 19.86 81,300
Aug 1, 2023 21.29 21.29 21.21 21.27 20.05 36,700
Jul 31, 2023 21.30 21.31 21.25 21.30 20.08 87,500
Jul 28, 2023 21.29 21.29 21.17 21.27 20.05 74,500
Jul 27, 2023 21.34 21.34 21.07 21.14 19.93 69,600
Jul 26, 2023 21.21 21.25 21.14 21.24 20.02 73,200
Jul 25, 2023 21.20 21.26 21.17 21.21 20.00 112,400
Jul 24, 2023 21.13 21.19 21.12 21.12 19.91 78,700
Jul 21, 2023 0.16 Dividend
Jul 21, 2023 21.20 21.20 21.10 21.11 19.90 53,200
Jul 20, 2023 21.25 21.36 21.24 21.26 19.89 66,600
Jul 19, 2023 21.24 21.36 21.24 21.30 19.93 75,900
Jul 18, 2023 21.23 21.32 21.18 21.29 19.92 178,200
Jul 17, 2023 21.21 21.23 21.14 21.22 19.86 62,000
Jul 14, 2023 21.26 21.26 21.17 21.19 19.83 30,900
Jul 13, 2023 21.18 21.24 21.12 21.21 19.85 62,000
Jul 12, 2023 21.04 21.13 21.04 21.10 19.75 88,300
Jul 11, 2023 20.96 20.99 20.89 20.98 19.63 54,900
Jul 10, 2023 20.92 20.94 20.85 20.92 19.58 40,200
Jul 7, 2023 20.98 21.02 20.79 20.90 19.56 103,100
Jul 6, 2023 20.93 20.93 20.81 20.85 19.51 35,700
Jul 5, 2023 21.12 21.12 20.96 21.00 19.65 73,200
Jul 3, 2023 21.06 21.12 21.00 21.05 19.70 107,500
Jun 30, 2023 21.00 21.03 20.93 21.02 19.67 86,100
Jun 29, 2023 20.90 20.91 20.85 20.88 19.54 78,900
Jun 28, 2023 20.81 20.88 20.62 20.81 19.47 199,200
Jun 27, 2023 0.15 Dividend
Jun 27, 2023 20.76 20.89 20.71 20.85 19.51 37,800
Jun 26, 2023 20.95 20.98 20.82 20.86 19.38 44,900
Jun 23, 2023 20.92 20.98 20.86 20.89 19.41 43,500
Jun 22, 2023 20.95 21.04 20.92 21.01 19.52 47,700
Jun 21, 2023 21.07 21.07 20.94 20.99 19.50 72,200
Jun 20, 2023 21.05 21.09 20.94 21.05 19.56 65,400
Jun 16, 2023 21.10 21.14 21.07 21.08 19.58 41,800
Jun 15, 2023 21.04 21.16 20.98 21.13 19.63 84,500
Jun 14, 2023 21.01 21.05 20.88 20.96 19.47 170,600
Jun 13, 2023 21.03 21.03 20.89 20.95 19.46 84,700
Jun 12, 2023 20.87 20.92 20.81 20.90 19.42 62,800
Jun 9, 2023 20.90 20.91 20.81 20.85 19.37 46,300
Jun 8, 2023 20.92 20.92 20.75 20.86 19.38 220,400
Jun 7, 2023 20.85 20.88 20.78 20.80 19.32 56,500
Jun 6, 2023 20.64 20.84 20.64 20.83 19.35 70,300
Jun 5, 2023 20.69 20.79 20.65 20.65 19.18 87,400
Jun 2, 2023 20.75 20.80 20.68 20.75 19.28 37,800
Jun 1, 2023 20.45 20.61 20.44 20.59 19.13 82,900
May 31, 2023 20.46 20.47 20.36 20.41 18.96 50,100
May 30, 2023 20.49 20.54 20.44 20.50 19.04 37,000
May 26, 2023 20.38 20.50 20.36 20.45 19.00 40,600
May 25, 2023 20.35 20.35 20.23 20.31 18.87 68,000
May 24, 2023 20.26 20.26 20.11 20.21 18.78 42,800
May 23, 2023 0.15 Dividend
May 23, 2023 20.40 20.43 20.23 20.24 18.80 48,700
May 22, 2023 20.56 20.61 20.48 20.56 18.96 38,000
May 19, 2023 20.56 20.58 20.49 20.54 18.94 36,100
May 18, 2023 20.49 20.61 20.47 20.59 18.99 68,300
May 17, 2023 20.37 20.48 20.32 20.47 18.88 35,000
May 16, 2023 20.31 20.35 20.28 20.28 18.70 39,600
May 15, 2023 20.21 20.35 20.21 20.34 18.76 38,100
May 12, 2023 20.32 20.32 20.17 20.25 18.67 16,300
May 11, 2023 20.24 20.29 20.21 20.28 18.70 39,900
May 10, 2023 20.27 20.33 20.19 20.30 18.72 42,200
May 9, 2023 20.26 20.30 20.21 20.25 18.67 19,600
May 8, 2023 20.34 20.34 20.23 20.31 18.73 46,300
May 5, 2023 20.05 20.30 20.05 20.23 18.66 23,100
May 4, 2023 20.12 20.12 19.91 19.97 18.42 25,800
May 3, 2023 20.21 20.31 20.09 20.12 18.55 46,300
May 2, 2023 20.23 20.26 20.07 20.17 18.60 29,900
May 1, 2023 20.31 20.38 20.29 20.33 18.75 52,400
Apr 28, 2023 20.25 20.36 20.20 20.36 18.78 85,800
Apr 27, 2023 20.10 20.26 20.06 20.25 18.67 45,500
Apr 26, 2023 20.08 20.08 19.89 19.94 18.39 64,900
Apr 25, 2023 20.19 20.19 19.97 19.98 18.43 91,400
Apr 24, 2023 20.23 20.24 20.10 20.21 18.64 43,100
Apr 21, 2023 0.15 Dividend
Apr 21, 2023 20.23 20.23 20.14 20.22 18.65 249,500
Apr 20, 2023 20.32 20.38 20.27 20.32 18.60 135,700

Related Tickers