First Trust BuyWrite Income (FTHI)

FTHI
🏛️ Estados Unidos →
23.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 21.46 21.46 21.31 21.36 0.1M
2023-12-28 21.50 21.50 21.35 21.41 0.4M
2023-12-27 21.46 21.48 21.40 21.45 0.1M
2023-12-26 21.41 21.47 21.33 21.43 0.1M
2023-12-22 21.41 21.44 21.33 21.38 0.1M
2023-12-21 21.56 21.56 21.37 21.49 0.2M
2023-12-20 21.51 21.63 21.39 21.39 0.2M
2023-12-19 21.45 21.53 21.45 21.52 0.3M
2023-12-18 21.30 21.44 21.30 21.41 0.1M
2023-12-15 21.35 21.35 21.26 21.31 0.1M
2023-12-14 21.42 21.43 21.20 21.30 0.1M
2023-12-13 21.19 21.33 21.09 21.32 0.2M
2023-12-12 21.15 21.18 21.08 21.15 0.3M
2023-12-11 21.17 21.17 21.08 21.14 0.1M
2023-12-08 21.15 21.20 21.13 21.19 0.1M
2023-12-07 21.12 21.16 21.08 21.16 0.1M
2023-12-06 21.21 21.21 21.06 21.07 0.5M
2023-12-05 21.12 21.17 21.08 21.14 0.1M
2023-12-04 21.07 21.14 21.05 21.13 0.3M
2023-12-01 21.00 21.12 20.94 21.11 0.1M
2023-11-30 20.95 20.97 20.88 20.96 0.1M
2023-11-29 20.96 20.96 20.86 20.89 0.1M
2023-11-28 20.93 20.93 20.85 20.90 0.1M
2023-11-27 20.93 20.94 20.88 20.93 0.1M
2023-11-24 20.92 20.94 20.88 20.93 0.1M
2023-11-22 20.89 20.89 20.78 20.86 0.1M
2023-11-21 20.85 20.86 20.80 20.82 0.1M
2023-11-20 20.92 21.03 20.88 21.02 0.2M
2023-11-17 20.91 20.95 20.85 20.94 0.1M
2023-11-16 20.88 20.92 20.80 20.87 0.3M
2023-11-15 20.94 20.96 20.83 20.92 0.1M
2023-11-14 20.97 20.97 20.81 20.93 0.1M
2023-11-13 20.70 20.73 20.62 20.69 0.1M
2023-11-10 20.52 20.70 20.51 20.70 0.1M
2023-11-09 20.65 20.66 20.50 20.55 0.1M
2023-11-08 20.63 20.69 20.57 20.64 0.3M
2023-11-07 20.57 20.65 20.55 20.64 0.3M
2023-11-06 20.66 20.66 20.52 20.60 0.1M
2023-11-03 20.51 20.62 20.50 20.60 0.1M
2023-11-02 20.24 20.46 20.14 20.46 0.1M
2023-11-01 19.95 20.15 19.95 20.14 0.1M
2023-10-31 19.84 19.95 19.76 19.93 0.1M
2023-10-30 19.74 19.88 19.71 19.85 0.1M
2023-10-27 19.80 19.80 19.56 19.64 0.1M
2023-10-26 20.00 20.00 19.65 19.71 0.2M
2023-10-25 20.11 20.11 19.81 19.88 0.1M
2023-10-24 20.11 20.14 19.99 20.11 0.1M
2023-10-23 20.10 20.29 20.03 20.14 0.1M
2023-10-20 20.28 20.32 20.12 20.16 0.1M
2023-10-19 20.37 20.54 20.28 20.28 0.1M
2023-10-18 20.68 20.68 20.41 20.51 0.1M
2023-10-17 20.65 20.77 20.57 20.72 0.1M
2023-10-16 20.60 20.71 20.59 20.67 0.1M
2023-10-13 20.72 20.72 20.45 20.51 0.1M
2023-10-12 20.72 20.72 20.47 20.58 0.1M
2023-10-11 20.64 20.70 20.56 20.69 0.1M
2023-10-10 20.52 20.68 20.52 20.60 0.2M
2023-10-09 20.32 20.53 20.32 20.52 0.1M
2023-10-06 20.20 20.47 20.07 20.42 0.1M
2023-10-05 20.23 20.27 20.11 20.24 0.1M
2023-10-04 20.11 20.24 20.04 20.23 0.1M
2023-10-03 20.36 20.36 20.01 20.11 0.1M
2023-10-02 20.41 20.41 20.24 20.36 0.1M
2023-09-29 20.48 20.59 20.35 20.41 0.1M
2023-09-28 20.33 20.50 20.25 20.44 0.1M
2023-09-27 20.33 20.36 20.15 20.31 0.2M
2023-09-26 20.49 20.49 20.24 20.27 0.2M
2023-09-25 20.48 20.54 20.35 20.54 0.1M
2023-09-22 20.60 20.62 20.42 20.49 0.1M
2023-09-21 20.88 20.88 20.63 20.67 0.1M
2023-09-20 21.08 21.08 20.86 20.86 0.2M
2023-09-19 21.12 21.12 20.98 21.06 0.1M
2023-09-18 20.99 21.11 20.90 21.08 0.1M
2023-09-15 21.19 21.20 21.06 21.08 0.1M
2023-09-14 21.21 21.21 21.14 21.20 0.1M
2023-09-13 21.08 21.11 21.05 21.09 0.1M
2023-09-12 21.11 21.12 21.05 21.07 0.1M
2023-09-11 21.09 21.12 21.03 21.11 0.1M
2023-09-08 20.98 21.04 20.96 21.02 0.1M
2023-09-07 20.91 20.97 20.88 20.96 0.1M
2023-09-06 21.07 21.07 20.91 20.98 0.1M
2023-09-05 21.15 21.15 21.04 21.07 0.1M
2023-09-01 21.31 21.31 21.10 21.15 0.1M
2023-08-31 21.12 21.13 21.04 21.09 0.2M
2023-08-30 21.06 21.09 21.00 21.08 0.1M
2023-08-29 20.84 21.04 20.83 21.03 0.2M
2023-08-28 20.80 20.83 20.75 20.81 0.1M
2023-08-25 20.60 20.76 20.50 20.71 0.1M
2023-08-24 20.76 20.80 20.59 20.61 0.1M
2023-08-23 20.65 20.80 20.62 20.79 0.1M
2023-08-22 20.80 20.80 20.55 20.58 0.2M
2023-08-21 20.66 20.83 20.64 20.81 0.1M
2023-08-18 20.57 20.69 20.55 20.62 0.1M
2023-08-17 20.90 20.90 20.67 20.69 0.1M
2023-08-16 20.93 20.97 20.79 20.80 0.1M
2023-08-15 21.10 21.10 20.86 20.92 0.1M
2023-08-14 20.97 21.09 20.96 21.09 0.1M
2023-08-11 21.00 21.06 20.94 21.04 0.1M
2023-08-10 21.14 21.24 20.96 21.03 0.1M
2023-08-09 21.18 21.18 20.96 21.02 0.3M
2023-08-08 21.07 21.14 20.98 21.11 0.1M
2023-08-07 21.10 21.17 21.04 21.17 0.0M
2023-08-04 21.03 21.21 21.00 21.01 0.0M
2023-08-03 21.10 21.11 20.94 21.06 0.0M
2023-08-02 21.20 21.20 21.01 21.07 0.1M
2023-08-01 21.29 21.29 21.21 21.27 0.0M
2023-07-31 21.30 21.31 21.25 21.30 0.1M
2023-07-28 21.29 21.29 21.17 21.27 0.1M
2023-07-27 21.34 21.34 21.07 21.14 0.1M
2023-07-26 21.21 21.25 21.14 21.24 0.1M
2023-07-25 21.20 21.26 21.17 21.21 0.1M
2023-07-24 21.13 21.19 21.12 21.12 0.1M
2023-07-21 21.20 21.20 21.10 21.11 0.1M
2023-07-20 21.25 21.36 21.24 21.26 0.1M
2023-07-19 21.24 21.36 21.24 21.30 0.1M
2023-07-18 21.23 21.32 21.18 21.29 0.2M
2023-07-17 21.21 21.23 21.14 21.22 0.1M
2023-07-14 21.26 21.26 21.17 21.19 0.0M
2023-07-13 21.18 21.24 21.12 21.21 0.1M
2023-07-12 21.04 21.13 21.04 21.10 0.1M
2023-07-11 20.96 20.99 20.89 20.98 0.1M
2023-07-10 20.92 20.94 20.85 20.92 0.0M
2023-07-07 20.98 21.02 20.79 20.90 0.1M
2023-07-06 20.93 20.93 20.81 20.85 0.0M
2023-07-05 21.12 21.12 20.96 21.00 0.1M
2023-07-03 21.06 21.12 21.00 21.05 0.1M
2023-06-30 21.00 21.03 20.93 21.02 0.1M
2023-06-29 20.90 20.91 20.85 20.88 0.1M
2023-06-28 20.81 20.88 20.62 20.81 0.2M
2023-06-27 20.76 20.89 20.71 20.85 0.0M
2023-06-26 20.95 20.98 20.82 20.86 0.0M
2023-06-23 20.92 20.98 20.86 20.89 0.0M
2023-06-22 20.95 21.04 20.92 21.01 0.0M
2023-06-21 21.07 21.07 20.94 20.99 0.1M
2023-06-20 21.05 21.09 20.94 21.05 0.1M
2023-06-16 21.10 21.14 21.07 21.08 0.0M
2023-06-15 21.04 21.16 20.98 21.13 0.1M
2023-06-14 21.01 21.05 20.88 20.96 0.2M
2023-06-13 21.03 21.03 20.89 20.95 0.1M
2023-06-12 20.87 20.92 20.81 20.90 0.1M
2023-06-09 20.90 20.91 20.81 20.85 0.0M
2023-06-08 20.92 20.92 20.75 20.86 0.2M
2023-06-07 20.85 20.88 20.78 20.80 0.1M
2023-06-06 20.64 20.84 20.64 20.83 0.1M
2023-06-05 20.69 20.79 20.65 20.65 0.1M
2023-06-02 20.75 20.80 20.68 20.75 0.0M
2023-06-01 20.45 20.61 20.44 20.59 0.1M
2023-05-31 20.46 20.47 20.36 20.41 0.1M
2023-05-30 20.49 20.54 20.44 20.50 0.0M
2023-05-26 20.38 20.50 20.37 20.45 0.0M
2023-05-25 20.35 20.35 20.23 20.31 0.1M
2023-05-24 20.26 20.26 20.11 20.21 0.0M
2023-05-23 20.40 20.43 20.23 20.24 0.0M
2023-05-22 20.56 20.61 20.48 20.56 0.0M
2023-05-19 20.56 20.58 20.49 20.54 0.0M
2023-05-18 20.49 20.61 20.47 20.59 0.1M
2023-05-17 20.37 20.48 20.32 20.47 0.0M
2023-05-16 20.31 20.35 20.28 20.28 0.0M
2023-05-15 20.21 20.35 20.21 20.34 0.0M
2023-05-12 20.32 20.32 20.17 20.25 0.0M
2023-05-11 20.24 20.29 20.21 20.28 0.0M
2023-05-10 20.27 20.33 20.19 20.30 0.0M
2023-05-09 20.26 20.30 20.21 20.25 0.0M
2023-05-08 20.34 20.34 20.23 20.31 0.0M
2023-05-05 20.05 20.30 20.05 20.23 0.0M
2023-05-04 20.12 20.12 19.91 19.97 0.0M
2023-05-03 20.21 20.31 20.09 20.12 0.0M
2023-05-02 20.23 20.26 20.07 20.17 0.0M
2023-05-01 20.31 20.38 20.29 20.33 0.1M
2023-04-28 20.25 20.36 20.20 20.36 0.1M
2023-04-27 20.10 20.26 20.06 20.25 0.0M
2023-04-26 20.08 20.08 19.89 19.94 0.1M
2023-04-25 20.19 20.19 19.97 19.98 0.1M
2023-04-24 20.23 20.24 20.10 20.21 0.0M
2023-04-21 20.23 20.23 20.14 20.22 0.2M
2023-04-20 20.32 20.38 20.27 20.32 0.1M
2023-04-19 20.37 20.41 20.31 20.40 0.0M
2023-04-18 20.51 20.51 20.34 20.40 0.0M
2023-04-17 20.34 20.38 20.26 20.37 0.0M
2023-04-14 20.39 20.39 20.27 20.34 0.1M
2023-04-13 20.39 20.39 20.21 20.32 0.0M
2023-04-12 20.38 20.38 20.17 20.20 0.1M
2023-04-11 20.30 20.30 20.12 20.14 0.1M
2023-04-10 20.14 20.20 20.09 20.17 0.1M
2023-04-06 20.04 20.19 20.04 20.19 0.1M
2023-04-05 20.18 20.18 20.04 20.13 0.1M
2023-04-04 20.25 20.27 20.12 20.16 0.1M
2023-04-03 20.23 20.24 20.12 20.22 0.1M
2023-03-31 20.16 20.18 20.03 20.16 0.1M
2023-03-30 19.99 20.02 19.93 20.01 0.1M
2023-03-29 19.97 19.97 19.87 19.96 0.1M
2023-03-28 19.72 19.83 19.71 19.78 0.2M
2023-03-27 19.84 19.87 19.77 19.80 0.0M
2023-03-24 19.67 19.74 19.50 19.71 0.0M
2023-03-23 19.77 19.98 19.65 19.78 0.1M
2023-03-22 20.03 20.04 19.76 19.76 0.1M
2023-03-21 19.98 19.99 19.84 19.96 0.1M
2023-03-20 19.65 19.78 19.64 19.75 0.0M
2023-03-17 19.80 19.80 19.52 19.57 0.1M
2023-03-16 19.46 19.81 19.41 19.78 0.1M
2023-03-15 19.36 19.56 19.34 19.50 0.0M
2023-03-14 19.65 19.79 19.50 19.69 0.2M
2023-03-13 19.22 19.55 19.09 19.36 0.0M
2023-03-10 19.72 19.72 19.37 19.43 0.0M
2023-03-09 20.07 20.08 19.64 19.67 0.0M
2023-03-08 20.04 20.12 19.91 19.98 0.0M
2023-03-07 20.21 20.21 19.99 19.99 0.0M
2023-03-06 20.15 20.30 20.15 20.19 0.0M
2023-03-03 20.07 20.25 20.06 20.21 0.1M
2023-03-02 19.78 20.07 19.78 20.01 0.0M
2023-03-01 19.99 20.20 19.73 19.92 0.1M
2023-02-28 20.06 20.06 19.92 19.97 0.1M
2023-02-27 20.10 20.14 20.00 20.03 0.0M
2023-02-24 19.98 20.18 19.82 19.98 0.2M
2023-02-23 20.03 20.14 19.95 20.12 0.1M
2023-02-22 19.94 20.08 19.94 19.97 0.0M
2023-02-21 20.34 20.34 20.10 20.11 0.1M
2023-02-17 20.42 20.44 20.31 20.44 0.0M
2023-02-16 20.46 20.56 20.43 20.44 0.1M
2023-02-15 20.52 20.58 20.45 20.57 0.0M
2023-02-14 20.51 20.54 20.40 20.52 0.0M
2023-02-13 20.38 20.49 20.37 20.49 0.0M
2023-02-10 20.31 20.35 20.25 20.35 0.1M
2023-02-09 20.45 20.45 20.26 20.29 0.0M
2023-02-08 20.45 20.49 20.36 20.42 0.0M
2023-02-07 20.37 20.50 20.30 20.45 0.0M
2023-02-06 20.40 20.41 20.28 20.37 0.1M
2023-02-03 20.44 20.49 20.39 20.41 0.0M
2023-02-02 20.48 20.48 20.37 20.43 0.1M
2023-02-01 20.31 20.44 20.15 20.42 0.1M
2023-01-31 20.13 20.31 20.09 20.28 0.0M
2023-01-30 20.21 20.21 20.07 20.08 0.0M
2023-01-27 20.18 20.29 20.18 20.26 0.0M
2023-01-26 20.10 20.22 20.05 20.17 0.1M
2023-01-25 19.98 20.12 19.87 20.10 0.2M
2023-01-24 20.12 20.15 20.01 20.10 0.6M
2023-01-23 20.13 20.30 20.11 20.26 0.0M
2023-01-20 19.97 20.12 19.96 20.11 0.0M
2023-01-19 19.90 19.96 19.78 19.86 0.0M
2023-01-18 20.28 20.33 19.97 19.98 0.0M
2023-01-17 20.15 20.26 20.06 20.06 0.0M
2023-01-13 20.14 20.22 20.05 20.19 0.1M
2023-01-12 20.15 20.15 19.93 20.09 0.0M
2023-01-11 19.86 20.04 19.81 20.04 0.0M
2023-01-10 19.76 19.82 19.65 19.79 0.0M
2023-01-09 19.84 19.90 19.68 19.75 0.0M
2023-01-06 19.32 19.76 19.32 19.59 0.0M
2023-01-05 19.42 19.42 19.28 19.35 0.0M
2023-01-04 19.39 19.58 19.39 19.49 0.0M
2023-01-03 19.38 19.49 19.24 19.41 0.0M