Quantcast

First Trust BuyWrite Income ETF Historical Stock Prices

FTHI 
$22.56
*  
0.0972
0.43%
Get FTHI Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading FTHI now
Exchange:NASDAQ

Community Rating:
View:    FTHI After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-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 22.66 22.72 22.541 22.56 13,360
05/21/2018 22.71 22.7599 22.6942 22.7372 38,322
05/18/2018 22.72 22.72 22.62 22.66 28,928
05/17/2018 22.6955 22.77 22.6955 22.735 25,215
05/16/2018 22.55 22.67 22.55 22.6468 21,093
05/15/2018 22.34 22.5245 22.34 22.4686 5,523
05/14/2018 22.602 22.633 22.5672 22.578 10,500
05/11/2018 22.51 22.57 22.4606 22.57 5,856
05/10/2018 22.395 22.49 22.395 22.4493 27,222
05/09/2018 22.228 22.3398 22.1901 22.3267 6,195
05/08/2018 22.05 22.1599 22.05 22.1599 7,484
05/07/2018 22.33 22.33 22.1504 22.1912 4,576
05/04/2018 21.91 22.2102 21.91 22.1896 2,448
05/03/2018 21.8372 21.9701 21.75 21.9301 5,212
05/02/2018 22.0624 22.1405 22.0397 22.0397 7,608
05/01/2018 21.82 22.066 21.82 22.066 4,156
04/30/2018 22.0515 22.0515 22.01 22.0264 6,312
04/27/2018 22.23 22.23 22.14 22.15 7,656
04/26/2018 22.34 22.34 22.1499 22.239 18,204
04/25/2018 22.03 22.23 22.03 22.1799 13,400
04/24/2018 22.25 22.3874 21.98 22 4,048
04/23/2018 22.3099 22.385 22.23 22.2411 6,069
04/20/2018 22.37 22.43 22.2666 22.2666 6,480
04/19/2018 22.68 22.68 22.4443 22.493 6,982
04/18/2018 22.64 22.699 22.6001 22.699 2,603
04/17/2018 22.49 22.64 22.49 22.5995 11,868
04/16/2018 22.33 22.4964 22.33 22.4964 3,218
04/13/2018 22.54 22.54 22.25 22.2676 11,426
04/12/2018 22.34 22.3411 22.27 22.3411 1,934
04/11/2018 22.14 22.2 22.0701 22.1376 18,186
04/10/2018 22.26 22.26 22.05 22.18 5,744
04/09/2018 22.0041 22.1249 21.86 21.86 1,685
04/06/2018 22.25 22.25 21.8 21.94 13,828
04/05/2018 22.24 22.38 22.21 22.3699 26,244
04/04/2018 21.53 22.24 21.53 22.24 6,187
04/03/2018 21.75 21.9953 21.7395 21.92 54,639
04/02/2018 22.06 22.1121 21.58 21.65 13,523
03/29/2018 22.14 22.35 22.024 22.25 40,532
03/28/2018 22.05 22.05 21.92 21.9453 4,476
03/27/2018 22.385 22.385 21.88 21.8804 5,482
03/26/2018 21.95 22.22 21.93 22.22 7,572
03/23/2018 22.3 22.3 21.8 21.8 12,558
03/22/2018 22.485 22.55 22.14 22.14 14,598
03/21/2018 22.61 22.89 22.61 22.8429 9,432
03/20/2018 22.85 22.85 22.72 22.7201 18,387
03/19/2018 22.8476 22.8476 22.59 22.67 12,923
03/16/2018 22.899 22.96 22.861 22.942 6,252
03/15/2018 22.89 22.9252 22.8154 22.86 4,908
03/14/2018 22.95 22.95 22.87 22.895 4,072
03/13/2018 23.2 23.2 22.96 22.96 4,150
03/12/2018 23.11 23.11 23.0301 23.1 9,384
03/09/2018 22.92 23.105 22.9199 23.105 6,267
03/08/2018 22.78 22.81 22.764 22.764 4,155
03/07/2018 22.63 22.79 22.63 22.79 10,304
03/06/2018 22.6799 22.79 22.6799 22.6952 1,582
03/05/2018 22.3617 22.685 22.3617 22.6428 5,290
03/02/2018 22.23 22.49 22.1382 22.49 6,387
03/01/2018 22.39 22.56 22.23 22.338 6,841
02/28/2018 22.7548 22.7699 22.5292 22.5292 6,381
02/27/2018 22.93 22.93 22.67 22.67 10,161
02/26/2018 22.88 22.9 22.8032 22.86 6,366
02/23/2018 22.59 22.7399 22.59 22.73 12,496
02/22/2018 22.685 22.73 22.55 22.55 6,320
02/21/2018 22.8 22.8 22.53 22.53 7,547
*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