MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTHI — First Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF
NasdaqFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF
$23.77
+0.17(+0.72%)
- O
- 23.83
- H
- 23.85
- L
- 23.69
- V
- 411.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.77
Period Return+14.06%
Period High$24.39
Period Low$20.55
Avg Daily Volume597.9K
Total Trading Days365
FTHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.83 | $23.85 | $23.69 | $23.77 | +$0.17 | +0.72% | 411,271 | $23.75 | $23.69 $23.85 |
| Oct 1, 2026 | $23.64 | $23.64 | $23.45 | $23.60 | +$0.01 | +0.04% | 531,258 | $23.54 | $23.45 $23.64 |
| Sep 30, 2026 | $23.76 | $23.87 | $23.55 | $23.59 | $-0.07 | -0.30% | 726,442 | $23.69 | $23.55 $23.87 |
| Sep 29, 2026 | $23.73 | $23.73 | $23.61 | $23.66 | $-0.03 | -0.13% | 552,805 | $23.65 | $23.61 $23.73 |
| Sep 28, 2026 | $23.72 | $23.75 | $23.63 | $23.69 | $-0.05 | -0.21% | 584,611 | $23.70 | $23.63 $23.75 |
| Sep 25, 2026 | $23.71 | $23.75 | $23.63 | $23.74 | +$0.10 | +0.42% | 708,927 | $23.69 | $23.63 $23.75 |
| Sep 24, 2026 | $23.63 | $23.68 | $23.50 | $23.64 | $-0.19 | -0.80% | 652,045 | $23.64 | $23.50 $23.68 |
| Sep 23, 2026 | $23.93 | $23.93 | $23.81 | $23.83 | $-0.09 | -0.38% | 463,846 | $23.86 | $23.81 $23.93 |
| Sep 22, 2026 | $23.97 | $24.23 | $23.92 | $23.92 | $-0.05 | -0.21% | 892,304 | $23.95 | $23.92 $24.23 |
| Sep 21, 2026 | $23.99 | $23.99 | $23.87 | $23.97 | +$0.12 | +0.50% | 575,400 | $23.95 | $23.87 $23.99 |
| Sep 18, 2026 | $23.89 | $23.89 | $23.78 | $23.85 | +$0.00 | +0.00% | 504,977 | $23.82 | $23.78 $23.89 |
| Sep 17, 2026 | $23.81 | $23.85 | $23.75 | $23.85 | +$0.20 | +0.85% | 597,575 | $23.82 | $23.75 $23.85 |
| Sep 16, 2026 | $23.76 | $23.79 | $23.50 | $23.65 | $-0.02 | -0.08% | 690,506 | $23.69 | $23.50 $23.79 |
| Sep 15, 2026 | $23.74 | $23.74 | $23.62 | $23.67 | $-0.05 | -0.21% | 658,573 | $23.66 | $23.62 $23.74 |
| Sep 14, 2026 | $23.81 | $23.86 | $23.69 | $23.72 | $-0.19 | -0.79% | 673,223 | $23.75 | $23.69 $23.86 |
| Sep 11, 2026 | $23.82 | $23.94 | $23.82 | $23.91 | +$0.22 | +0.93% | 1,509,317 | $23.90 | $23.82 $23.94 |
| Sep 10, 2026 | $23.69 | $23.75 | $23.67 | $23.69 | $-0.15 | -0.63% | 2,512,451 | $23.69 | $23.67 $23.75 |
| Sep 9, 2026 | $23.91 | $23.91 | $23.80 | $23.84 | $-0.09 | -0.38% | 400,819 | $23.85 | $23.80 $23.91 |
| Sep 8, 2026 | $23.99 | $23.99 | $23.90 | $23.93 | $-0.08 | -0.33% | 473,291 | $23.95 | $23.90 $23.99 |
| Sep 4, 2026 | $24.07 | $24.07 | $23.98 | $24.01 | $-0.08 | -0.33% | 490,303 | $24.02 | $23.98 $24.07 |
| Sep 3, 2026 | $23.95 | $24.09 | $23.86 | $24.09 | +$0.22 | +0.92% | 464,271 | $23.98 | $23.86 $24.09 |
| Sep 2, 2026 | $23.77 | $23.88 | $23.71 | $23.87 | +$0.16 | +0.67% | 348,725 | $23.81 | $23.71 $23.88 |
| Sep 1, 2026 | $23.75 | $23.76 | $23.64 | $23.71 | $-0.08 | -0.34% | 985,904 | $23.70 | $23.64 $23.76 |
| Aug 31, 2026 | $23.86 | $23.86 | $23.72 | $23.79 | $-0.05 | -0.21% | 546,187 | $23.78 | $23.72 $23.86 |
| Aug 28, 2026 | $24.02 | $24.02 | $23.81 | $23.84 | $-0.11 | -0.46% | 674,796 | $23.88 | $23.81 $24.02 |
| Aug 27, 2026 | $23.98 | $24.00 | $23.87 | $23.95 | +$0.04 | +0.17% | 606,298 | $23.93 | $23.87 $24.00 |
| Aug 26, 2026 | $23.85 | $23.93 | $23.80 | $23.91 | +$0.07 | +0.29% | 376,110 | $23.89 | $23.80 $23.93 |
| Aug 25, 2026 | $23.82 | $23.90 | $23.78 | $23.84 | +$0.06 | +0.25% | 391,154 | $23.83 | $23.78 $23.90 |
| Aug 24, 2026 | $23.82 | $23.82 | $23.70 | $23.78 | $-0.04 | -0.17% | 749,172 | $23.77 | $23.70 $23.82 |
| Aug 21, 2026 | $23.94 | $23.94 | $23.79 | $23.82 | $-0.11 | -0.46% | 1,453,527 | $23.84 | $23.79 $23.94 |