Quantcast

First Trust BuyWrite Income ETF Historical Stock Prices

FTHI 
$22.2465
*  
0.0259
0.12%
Get FTHI Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading FTHI now
Exchange:NASDAQ

Community Rating:
View:    FTHI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.22 22.34 22.16 22.2465 252,307
10/22/2018 22.22 22.34 22.16 22.2465 252,307
10/19/2018 22.4142 22.4524 22.2206 22.2206 5,312
10/18/2018 22.36 22.386 22.1944 22.317 2,244
10/17/2018 22.5 22.5622 22.32 22.46 23,782
10/16/2018 22.47 22.6165 22.3336 22.6065 17,774
10/15/2018 22.37 22.3877 22.1704 22.24 9,929
10/12/2018 22.54 23.16 22.07 23.16 21,367
10/11/2018 22.3 22.5599 22.02 22.37 87,008
10/10/2018 22.767 22.776 22.55 22.55 4,529
10/09/2018 22.9 23.0394 22.9 22.916 9,252
10/08/2018 22.905 23.0494 22.8669 23.0494 18,343
10/05/2018 23.055 23.09 22.8963 23.02 23,832
10/04/2018 23.3 23.3 23.0035 23.018 17,697
10/03/2018 23.25 23.33 23.238 23.3197 78,281
10/02/2018 23.1 23.2714 23.1 23.2001 22,622
10/01/2018 23.26 23.36 23.2 23.2165 31,272
09/28/2018 23.3 23.34 23.2861 23.32 5,611
09/27/2018 23.21 23.42 23.21 23.375 27,525
09/26/2018 23.4 23.4 23.3 23.33 28,450
09/25/2018 23.26 23.32 23.26 23.32 2,145
09/24/2018 23.3 23.35 23.24 23.35 7,974
09/21/2018 23.27 23.35 23.27 23.34 15,445
09/20/2018 23.2572 23.33 23.2466 23.33 10,328
09/19/2018 23.288 23.288 23.19 23.23 11,555
09/18/2018 23.31 23.32 23.24 23.3 14,915
09/17/2018 23.23 23.34 23.23 23.26 41,142
09/14/2018 23.43 23.43 23.28 23.3329 4,972
09/13/2018 23.38 23.49 23.38 23.44 43,019
09/12/2018 23.4145 23.47 23.3791 23.47 10,530
09/11/2018 23.4 23.4596 23.3535 23.44 14,631
09/10/2018 23.54 23.54 23.38 23.417 2,513
09/07/2018 23.18 23.44 23.18 23.38 8,628
09/06/2018 23.43 23.45 23.375 23.375 6,981
09/05/2018 23.4279 23.49 23.37 23.48 2,849
09/04/2018 23.451 23.53 23.4492 23.4648 15,581
08/31/2018 23.47 23.5 23.4316 23.5 16,233
08/30/2018 23.5 23.5 23.41 23.4372 5,865
08/29/2018 23.38 23.57 23.38 23.57 11,936
08/28/2018 23.484 23.49 23.445 23.46 10,101
08/27/2018 23.455 23.47 23.43 23.443 15,131
08/24/2018 23.24 23.41 23.24 23.41 5,698
08/23/2018 23.36 23.38 23.34 23.38 2,901
08/22/2018 23.37 23.38 23.32 23.35 6,125
08/21/2018 23.3577 23.39 23.3213 23.37 3,757
08/20/2018 23.2399 23.32 23.22 23.3028 15,731
08/17/2018 23.16 23.19 23.04 23.19 5,167
08/16/2018 23.05 23.12 23.05 23.07 5,937
08/15/2018 22.9248 22.95 22.8914 22.9287 9,906
08/14/2018 22.89 23.06 22.89 23.06 17,362
08/13/2018 23.026 23.026 22.93 22.9488 2,179
08/10/2018 23 23.058 22.99 22.9997 7,700
08/09/2018 23.114 23.13 23.08 23.08 3,518
08/08/2018 23.1 23.1342 23.05 23.1342 5,703
08/07/2018 23.12 23.19 23.1 23.136 10,517
08/06/2018 23.0204 23.09 23.0204 23.041 5,227
08/03/2018 23.031 23.035 22.99 23.035 5,998
08/02/2018 22.8824 23.05 22.8824 23.05 9,928
08/01/2018 23.08 23.08 22.8001 22.89 4,808
07/31/2018 22.99 23.03 22.905 22.9986 7,138
07/30/2018 22.86 23.02 22.86 22.9101 234,438
07/27/2018 23 23.01 22.9297 22.9297 3,258
07/26/2018 23.05 23.17 22.99 23.0848 14,426
07/25/2018 23.01 23.07 23.01 23.0401 7,252
07/24/2018 23.121 23.121 23.0096 23.026 6,909
07/23/2018 23.0924 23.12 23.085 23.12 1,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio