![First Trust Exchange Traded Fund VI First Trust BuyWrite Income](/common/images/company/N_FTHI.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.28 | -1.23131046614 | 22.74 | 22.84 | 22.14 | 257092 | 22.43377202 | SP |
4 | -0.01 | -0.0445037828215 | 22.47 | 22.97 | 22.14 | 295165 | 22.66154786 | SP |
12 | 0.31 | 1.39954853273 | 22.15 | 22.97 | 22.0728 | 244008 | 22.53142794 | SP |
26 | 0.74 | 3.40699815838 | 21.72 | 22.97 | 21.6 | 221312 | 22.3028587 | SP |
52 | 1.25 | 5.89344648751 | 21.21 | 22.97 | 19.56 | 177713 | 21.80664967 | SP |
156 | 1.3 | 6.14366729679 | 21.16 | 23.32 | 18.24 | 84962 | 21.33788791 | SP |
260 | -0.1 | -0.443262411348 | 22.56 | 23.32 | 10.63 | 57850 | 21.23643741 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033300 | 22.46 | 0.24 | 1.08 | 22.36 | 22.4899 | 22.28 | 161211 |
1721946900 | 22.22 | -0.04 | -0.18 | 22.31 | 22.48 | 22.14 | 411304 |
1721860500 | 22.26 | -0.39 | -1.72 | 22.57 | 22.57 | 22.22 | 338131 |
1721774100 | 22.65 | -0.18 | -0.79 | 22.66 | 22.69 | 22.47 | 158846 |
1721687700 | 22.83 | 0.18 | 0.79 | 22.65 | 22.84 | 22.65 | 170999 |
1721428500 | 22.65 | -0.07 | -0.31 | 22.74 | 22.7516 | 22.6028 | 206178 |
1721342100 | 22.72 | -0.11 | -0.48 | 22.87 | 22.8991 | 22.65 | 125099 |
1721255700 | 22.83 | -0.13 | -0.57 | 22.94 | 22.95 | 22.8 | 184651 |
1721169300 | 22.96 | 0.08 | 0.35 | 22.87 | 22.97 | 22.87 | 232879 |
1721082900 | 22.88 | 0.03 | 0.13 | 22.9 | 22.935 | 22.85 | 196880 |
1720823700 | 22.85 | 0.06 | 0.26 | 22.88 | 22.88 | 22.81 | 366647 |
1720737300 | 22.79 | 0.03 | 0.13 | 22.82 | 22.82 | 22.75 | 248010 |
1720650900 | 22.76 | 0.09 | 0.40 | 22.72 | 22.76 | 22.66 | 844406 |
1720564500 | 22.67 | -0.02 | -0.09 | 22.69 | 22.71 | 22.6599 | 624712 |
1720478100 | 22.69 | 0.02 | 0.09 | 22.7 | 22.7 | 22.6501 | 276880 |
1720218900 | 22.67 | 0.01 | 0.04 | 22.82 | 22.82 | 22.63 | 176703 |
1720040640 | 22.66 | 0.06 | 0.27 | 22.72 | 22.72 | 22.615 | 128179 |
1719959700 | 22.6 | 0.06 | 0.27 | 22.56 | 22.6 | 22.4982 | 316465 |
1719873300 | 22.54 | 0.06 | 0.27 | 22.47 | 22.54 | 22.46 | 306009 |
1719614100 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
1719527700 | 22.48 | -0.14 | -0.60 | 22.46 | 22.48 | 22.4109 | 173754 |
1719441300 | 22.615 | -0.01 | -0.02 | 22.6 | 22.6299 | 22.53 | 196768 |
1719354900 | 22.62 | 0.05 | 0.22 | 22.68 | 22.68 | 22.55 | 377906 |
1719268500 | 22.57 | 0.03 | 0.13 | 22.62 | 22.62 | 22.54 | 185467 |
1719009300 | 22.54 | -0.02 | -0.09 | 22.62 | 22.62 | 22.49 | 200918 |
1718922900 | 22.56 | 0.02 | 0.09 | 22.55 | 22.59 | 22.5 | 177163 |
1718750100 | 22.54 | 0.02 | 0.09 | 22.52 | 22.5599 | 22.4766 | 164428 |
1718663700 | 22.52 | 0.04 | 0.18 | 22.49 | 22.53 | 22.4203 | 336892 |
1718404500 | 22.48 | -0.03 | -0.13 | 22.47 | 22.5 | 22.42 | 198636 |
1718318100 | 22.51 | -0.03 | -0.13 | 22.57 | 22.57 | 22.4601 | 200038 |
1718231700 | 22.54 | 0.12 | 0.54 | 22.54 | 22.68 | 22.5 | 325474 |
1718145300 | 22.42 | -0.03 | -0.13 | 22.4 | 22.42 | 22.335 | 258212 |
1718058900 | 22.45 | 0.03 | 0.13 | 22.42 | 22.45 | 22.365 | 269617 |
1717799700 | 22.42 | -0.05 | -0.22 | 22.47 | 22.47 | 22.39 | 162096 |
1717713300 | 22.47 | -0.01 | -0.04 | 22.48 | 22.49 | 22.4201 | 135423 |
1717626900 | 22.48 | 0.11 | 0.49 | 22.37 | 22.48 | 22.37 | 217599 |
1717540500 | 22.37 | -0.02 | -0.09 | 22.37 | 22.39 | 22.3 | 288551 |
1717454100 | 22.39 | -0.01 | -0.04 | 22.53 | 22.53 | 22.279 | 462135 |
1717194900 | 22.4 | 0.1 | 0.45 | 22.36 | 22.4 | 22.21 | 318522 |
1717108500 | 22.3 | -0.04 | -0.18 | 22.35 | 22.35 | 22.26 | 263122 |
1717022100 | 22.34 | -0.1 | -0.45 | 22.41 | 22.41 | 22.315 | 172467 |
1716935700 | 22.44 | 0.01 | 0.04 | 22.49 | 22.49 | 22.3767 | 135147 |
1716590100 | 22.43 | 0.09 | 0.40 | 22.43 | 22.45 | 22.3701 | 143788 |
1716503700 | 22.34 | -0.05 | -0.22 | 22.54 | 22.54 | 22.2999 | 176379 |
1716417300 | 22.39 | -0.05 | -0.22 | 22.46 | 22.46 | 22.32 | 266738 |
1716330900 | 22.44 | -0.14 | -0.62 | 22.41 | 22.44 | 22.3818 | 176069 |
1716244500 | 22.58 | 0.01 | 0.04 | 22.61 | 22.61 | 22.57 | 167907 |
1715985300 | 22.57 | 0.03 | 0.13 | 22.65 | 22.65 | 22.5174 | 137526 |
1715898900 | 22.54 | -0.04 | -0.18 | 22.64 | 22.64 | 22.5309 | 160180 |
1715812500 | 22.58 | 0.12 | 0.53 | 22.58 | 22.58 | 22.5 | 275732 |
1715726100 | 22.46 | 0.07 | 0.31 | 22.46 | 22.47 | 22.36 | 199593 |
1715639700 | 22.39 | 0 | 0.00 | 22.49 | 22.49 | 22.3601 | 162034 |
1715380500 | 22.39 | 0.01 | 0.04 | 22.48 | 22.48 | 22.3317 | 118959 |
1715294100 | 22.38 | 0.06 | 0.27 | 22.37 | 22.38 | 22.31 | 227271 |
1715207700 | 22.32 | 0.04 | 0.18 | 22.27 | 22.32 | 22.25 | 555559 |
1715121300 | 22.28 | -0.01 | -0.04 | 22.37 | 22.37 | 22.2601 | 165015 |
1715034900 | 22.29 | 0.13 | 0.59 | 22.28 | 22.29 | 22.21 | 86584 |
1714775700 | 22.16 | 0.18 | 0.82 | 22.15 | 22.17 | 22.0728 | 111775 |
1714689300 | 21.98 | 0.19 | 0.87 | 21.79 | 21.9899 | 21.79 | 149005 |
1714602900 | 21.79 | 0 | 0.00 | 21.84 | 21.975 | 21.74 | 406065 |
1714516500 | 21.79 | -0.27 | -1.22 | 22.05 | 22.05 | 21.76 | 267431 |
1714430100 | 22.06 | 0.02 | 0.09 | 22.07 | 22.0899 | 21.9866 | 137029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.