Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,145.17 +66.31 (+0.82%) Bitcoin USD
63,476.70 -303.37 (-0.48%) CMC Crypto 200
1,320.49 -76.05 (-5.44%)
First Trust BuyWrite Income ETF (FTHI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.00 | 22.06 | 21.96 | 22.01 | 22.01 | 41,097 |
| 25 Apr 2024 | 21.80 | 21.89 | 21.71 | 21.89 | 21.89 | 188,200 |
| 24 Apr 2024 | 22.04 | 22.04 | 21.90 | 21.98 | 21.98 | 302,900 |
| 23 Apr 2024 | 21.85 | 22.01 | 21.81 | 22.00 | 22.00 | 242,500 |
| 23 Apr 2024 | 0.168 Dividend | |||||
| 22 Apr 2024 | 21.80 | 22.01 | 21.79 | 21.94 | 21.77 | 155,400 |
| 19 Apr 2024 | 21.85 | 21.89 | 21.69 | 21.75 | 21.58 | 171,900 |
| 18 Apr 2024 | 21.92 | 21.99 | 21.81 | 21.85 | 21.68 | 200,000 |
| 17 Apr 2024 | 22.04 | 22.10 | 21.85 | 21.90 | 21.73 | 279,200 |
| 16 Apr 2024 | 22.02 | 22.04 | 21.91 | 21.99 | 21.82 | 440,400 |
| 15 Apr 2024 | 22.22 | 22.31 | 21.95 | 22.00 | 21.83 | 186,300 |
| 12 Apr 2024 | 22.34 | 22.34 | 22.10 | 22.16 | 21.99 | 173,100 |
| 11 Apr 2024 | 22.24 | 22.42 | 22.24 | 22.39 | 22.22 | 227,900 |
| 10 Apr 2024 | 22.25 | 22.30 | 22.19 | 22.26 | 22.09 | 205,900 |
| 09 Apr 2024 | 22.42 | 22.42 | 22.25 | 22.35 | 22.18 | 166,700 |
| 08 Apr 2024 | 22.36 | 22.41 | 22.34 | 22.38 | 22.21 | 86,200 |
| 05 Apr 2024 | 22.28 | 22.40 | 22.22 | 22.36 | 22.19 | 202,400 |
| 04 Apr 2024 | 22.55 | 22.55 | 22.20 | 22.23 | 22.06 | 184,100 |
| 03 Apr 2024 | 22.34 | 22.41 | 22.31 | 22.38 | 22.21 | 172,400 |
| 02 Apr 2024 | 22.39 | 22.39 | 22.28 | 22.34 | 22.17 | 225,100 |
| 01 Apr 2024 | 22.55 | 22.55 | 22.40 | 22.46 | 22.29 | 120,200 |
| 28 Mar 2024 | 22.48 | 22.48 | 22.42 | 22.47 | 22.30 | 157,900 |
| 27 Mar 2024 | 22.45 | 22.45 | 22.35 | 22.43 | 22.26 | 126,500 |
| 26 Mar 2024 | 22.45 | 22.45 | 22.34 | 22.36 | 22.19 | 172,800 |
| 25 Mar 2024 | 22.44 | 22.46 | 22.38 | 22.41 | 22.24 | 253,900 |
| 22 Mar 2024 | 22.51 | 22.51 | 22.37 | 22.42 | 22.25 | 165,200 |
| 21 Mar 2024 | 22.59 | 22.59 | 22.42 | 22.45 | 22.28 | 162,300 |
| 21 Mar 2024 | 0.16 Dividend | |||||
| 20 Mar 2024 | 22.40 | 22.55 | 22.36 | 22.53 | 22.20 | 182,400 |
| 19 Mar 2024 | 22.31 | 22.42 | 22.27 | 22.40 | 22.07 | 129,000 |
| 18 Mar 2024 | 22.37 | 22.37 | 22.25 | 22.29 | 21.96 | 149,200 |
| 15 Mar 2024 | 22.46 | 22.46 | 22.20 | 22.26 | 21.93 | 138,000 |
| 14 Mar 2024 | 22.43 | 22.43 | 22.25 | 22.31 | 21.98 | 120,700 |
| 13 Mar 2024 | 22.38 | 22.38 | 22.31 | 22.36 | 22.03 | 128,900 |
| 12 Mar 2024 | 22.29 | 22.34 | 22.22 | 22.32 | 21.99 | 128,700 |
| 11 Mar 2024 | 22.23 | 22.23 | 22.14 | 22.20 | 21.87 | 152,500 |
| 08 Mar 2024 | 22.32 | 22.36 | 22.17 | 22.24 | 21.91 | 375,200 |
| 07 Mar 2024 | 22.36 | 22.36 | 22.21 | 22.29 | 21.96 | 174,000 |
| 06 Mar 2024 | 22.31 | 22.31 | 22.13 | 22.19 | 21.86 | 213,900 |
| 05 Mar 2024 | 22.14 | 22.17 | 22.06 | 22.14 | 21.81 | 184,500 |
| 04 Mar 2024 | 22.25 | 22.25 | 22.14 | 22.14 | 21.81 | 173,900 |
| 01 Mar 2024 | 22.15 | 22.23 | 22.13 | 22.22 | 21.89 | 197,100 |
| 29 Feb 2024 | 22.16 | 22.16 | 22.02 | 22.09 | 21.77 | 172,400 |
| 28 Feb 2024 | 22.14 | 22.14 | 22.05 | 22.09 | 21.77 | 241,000 |
| 27 Feb 2024 | 22.16 | 22.16 | 22.06 | 22.14 | 21.81 | 163,000 |
| 26 Feb 2024 | 22.07 | 22.13 | 22.00 | 22.12 | 21.79 | 174,000 |
| 23 Feb 2024 | 22.06 | 22.10 | 22.03 | 22.09 | 21.77 | 328,500 |
| 22 Feb 2024 | 21.90 | 22.07 | 21.90 | 22.06 | 21.74 | 163,400 |
| 21 Feb 2024 | 21.81 | 21.85 | 21.72 | 21.84 | 21.52 | 177,400 |
| 21 Feb 2024 | 0.16 Dividend | |||||
| 20 Feb 2024 | 22.05 | 22.08 | 21.88 | 21.97 | 21.49 | 180,100 |
| 16 Feb 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 21.60 | 283,400 |
| 15 Feb 2024 | 22.05 | 22.14 | 22.02 | 22.13 | 21.65 | 215,800 |
| 14 Feb 2024 | 21.95 | 22.00 | 21.87 | 22.00 | 21.52 | 149,100 |
| 13 Feb 2024 | 21.90 | 21.94 | 21.74 | 21.86 | 21.38 | 139,100 |
| 12 Feb 2024 | 22.03 | 22.07 | 22.00 | 22.05 | 21.57 | 108,000 |
| 09 Feb 2024 | 22.00 | 22.03 | 21.96 | 22.01 | 21.53 | 387,400 |
| 08 Feb 2024 | 21.83 | 21.97 | 21.83 | 21.96 | 21.48 | 151,600 |
| 07 Feb 2024 | 21.88 | 21.88 | 21.78 | 21.87 | 21.39 | 278,500 |
| 06 Feb 2024 | 21.87 | 21.92 | 21.77 | 21.83 | 21.35 | 152,900 |
| 05 Feb 2024 | 21.86 | 21.87 | 21.73 | 21.85 | 21.37 | 176,400 |
| 02 Feb 2024 | 21.82 | 21.87 | 21.74 | 21.85 | 21.37 | 178,300 |
| 01 Feb 2024 | 21.73 | 21.81 | 21.62 | 21.78 | 21.30 | 341,600 |
| 31 Jan 2024 | 21.82 | 21.82 | 21.60 | 21.62 | 21.15 | 210,700 |
| 30 Jan 2024 | 21.80 | 21.85 | 21.77 | 21.84 | 21.36 | 303,000 |
| 29 Jan 2024 | 21.73 | 21.81 | 21.68 | 21.81 | 21.33 | 202,500 |
| 26 Jan 2024 | 21.72 | 21.73 | 21.66 | 21.72 | 21.24 | 381,500 |
| 25 Jan 2024 | 21.75 | 21.75 | 21.61 | 21.69 | 21.22 | 580,100 |
| 24 Jan 2024 | 21.69 | 21.69 | 21.60 | 21.63 | 21.16 | 252,500 |
| 23 Jan 2024 | 21.60 | 21.61 | 21.52 | 21.60 | 21.13 | 146,900 |
| 23 Jan 2024 | 0.16 Dividend | |||||
| 22 Jan 2024 | 21.71 | 21.73 | 21.66 | 21.73 | 21.10 | 212,300 |
| 19 Jan 2024 | 21.61 | 21.69 | 21.47 | 21.65 | 21.02 | 250,700 |
| 18 Jan 2024 | 21.49 | 21.51 | 21.39 | 21.51 | 20.88 | 127,000 |
| 17 Jan 2024 | 21.44 | 21.46 | 21.34 | 21.43 | 20.81 | 781,000 |
| 16 Jan 2024 | 21.51 | 21.52 | 21.33 | 21.48 | 20.86 | 118,200 |
| 12 Jan 2024 | 21.56 | 21.60 | 21.48 | 21.55 | 20.92 | 205,200 |
| 11 Jan 2024 | 21.55 | 21.55 | 21.39 | 21.47 | 20.85 | 232,900 |
| 10 Jan 2024 | 21.52 | 21.52 | 21.44 | 21.49 | 20.87 | 150,200 |
| 09 Jan 2024 | 21.44 | 21.47 | 21.35 | 21.46 | 20.84 | 124,100 |
| 08 Jan 2024 | 21.30 | 21.46 | 21.25 | 21.46 | 20.84 | 135,800 |
| 05 Jan 2024 | 21.30 | 21.35 | 21.25 | 21.27 | 20.65 | 161,400 |
| 04 Jan 2024 | 21.30 | 21.36 | 21.26 | 21.27 | 20.65 | 132,200 |
| 03 Jan 2024 | 21.32 | 21.34 | 21.25 | 21.28 | 20.66 | 75,500 |
| 02 Jan 2024 | 21.35 | 21.41 | 21.26 | 21.35 | 20.73 | 134,800 |
| 29 Dec 2023 | 21.46 | 21.46 | 21.31 | 21.36 | 20.74 | 134,600 |
| 28 Dec 2023 | 21.50 | 21.50 | 21.35 | 21.41 | 20.79 | 363,000 |
| 27 Dec 2023 | 21.46 | 21.48 | 21.40 | 21.45 | 20.83 | 105,500 |
| 26 Dec 2023 | 21.41 | 21.47 | 21.33 | 21.43 | 20.81 | 72,300 |
| 22 Dec 2023 | 21.41 | 21.44 | 21.33 | 21.38 | 20.76 | 119,100 |
| 22 Dec 2023 | 0.152 Dividend | |||||
| 21 Dec 2023 | 21.56 | 21.56 | 21.37 | 21.49 | 20.72 | 201,900 |
| 20 Dec 2023 | 21.51 | 21.63 | 21.39 | 21.39 | 20.62 | 179,800 |
| 19 Dec 2023 | 21.45 | 21.53 | 21.45 | 21.52 | 20.75 | 257,000 |
| 18 Dec 2023 | 21.30 | 21.44 | 21.30 | 21.41 | 20.64 | 130,000 |
| 15 Dec 2023 | 21.35 | 21.35 | 21.26 | 21.31 | 20.54 | 128,700 |
| 14 Dec 2023 | 21.42 | 21.43 | 21.20 | 21.30 | 20.53 | 147,900 |
| 13 Dec 2023 | 21.19 | 21.33 | 21.09 | 21.32 | 20.55 | 171,000 |
| 12 Dec 2023 | 21.15 | 21.18 | 21.08 | 21.15 | 20.39 | 315,100 |
| 11 Dec 2023 | 21.17 | 21.17 | 21.08 | 21.14 | 20.38 | 96,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.