Nasdaq · FTHI · ETF
First Trust BuyWrite Income ETF (FTHI) ETF price history
Every Nasdaq trading session of First Trust BuyWrite Income ETF from Jan 7, 2014 to Nov 12, 2026: 3,129 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTHI adjusted close, 2014 to 2026
- $24.17
- All time high, 2026
- $24.21
- 52 week high, $21.66 low
- 3,129
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FTHI key facts
- First Trust BuyWrite Income ETF (FTHI) closed at $23.17 on Nov 12, 2026 on Nasdaq.
- FTHI's all time high close is $24.17, set on Aug 17, 2026; its all time low close is $9.02 on Feb 5, 2014.
- FTHI's 52 week range is $21.66 to $24.21.
- FTHI returned +3.3% over the year to Nov 12, 2026 and +52.6% over five years.
- Over ten years FTHI returned +113%, +7.8% a year compounded.
- FTHI's deepest drawdown was -32.6% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 3,129 daily sessions of FTHI history from Jan 7, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTHI price chart, 2014 to 2026
FTHI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -3.8% |
| 6 months | -1.1% |
| Year to date | +2.1% |
| 1 year | +3.3% |
| 3 years | +41.9% |
| 5 years | +52.6% |
| 10 years | +112.5% |
| Since Jan 7, 2014 | +143.6% |
| Compound annual growth, 12.8 years | +7.2% |
FTHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.17 on Aug 17, 2026
- All time low close
- $9.02 on Feb 5, 2014
- 52 week high
- $24.21 on Aug 17, 2026
- 52 week low
- $21.66 on Nov 21, 2025
- Deepest drawdown
- -32.6% from Feb 19, 2020 to Mar 23, 2020, recovered May 5, 2021
- Best single session
- +8.3% on Apr 9, 2025
- Worst single session
- -9.3% on Sep 18, 2015
- Volatility, 1 year annualised
- 10.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2014
- 2.4×
- Best calendar year
- 2023, +21%
- Worst calendar year
- 2018, -10%
FTHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 7, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.74 | $24.21 | $21.89 | $23.17 | +2.5% | 156.3M | 218 |
| 2025 | $20.35 | $22.82 | $17.06 | $22.60 | +11.0% | 116.6M | 250 |
| 2024 | $17.09 | $20.92 | $17.01 | $20.35 | +19.0% | 55.8M | 252 |
| 2023 | $14.20 | $17.21 | $14.10 | $17.10 | +20.7% | 22.6M | 248 |
| 2022 | $14.78 | $16.07 | $13.08 | $14.16 | -4.4% | 9.5M | 243 |
| 2021 | $13.08 | $15.21 | $13.02 | $14.81 | +14.0% | 2.4M | 238 |
| 2020 | $14.01 | $14.25 | $6.56 | $13.00 | -7.1% | 4.9M | 249 |
| 2019 | $11.81 | $14.04 | $11.69 | $13.99 | +18.2% | 3.7M | 243 |
| 2018 | $13.19 | $13.64 | $11.26 | $11.84 | -9.9% | 3.7M | 238 |
| 2017 | $11.57 | $13.18 | $11.40 | $13.14 | +14.6% | 2.1M | 240 |
| 2016 | $10.17 | $11.79 | $9.17 | $11.46 | +10.6% | 1.9M | 221 |
| 2015 | $10.12 | $10.93 | $9.46 | $10.36 | +2.1% | 579.7K | 240 |
| 2014 | $9.51 | $10.46 | $9.02 | $10.15 | n/a | 2.5M | 249 |
FTHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.17 | -0.5% |
| October 2026 | $23.29 | -1.3% |
| September 2026 | $23.59 | -0.8% |
| August 2026 | $23.79 | +0.6% |
| July 2026 | $23.64 | -0.9% |
| June 2026 | $23.85 | +0.9% |
| May 2026 | $23.64 | +1.2% |
| April 2026 | $23.35 | +4.0% |
| March 2026 | $22.46 | -2.3% |
| February 2026 | $22.98 | +0.4% |
| January 2026 | $22.89 | +1.3% |
| December 2025 | $22.60 | +0.3% |
About the FTHI data
Daily bars. 3,129 sessions from Jan 7, 2014 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFTHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FTHI share price history
