First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
26.44
-0.03 (-0.11%)
Jun 27, 2025, 4:00 PM - Market closed
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.43 | 26.56 | 26.41 | 26.44 | 26.44 | -0.09% | 3,765 |
| Jun 26, 2025 | 26.49 | 26.65 | 26.47 | 26.47 | 26.47 | -0.19% | 1,025 |
| Jun 25, 2025 | 26.44 | 26.52 | 26.44 | 26.52 | 26.26 | -0.28% | 489 |
| Jun 24, 2025 | 26.45 | 26.95 | 26.45 | 26.59 | 26.33 | 3.06% | 4,252 |
| Jun 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | 0.40% | 9 |
| Jun 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.45 | -0.22% | 1 |
| Jun 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.50 | 0.77% | 1 |
| Jun 17, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.31 | -1.67% | 1 |
| Jun 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.74 | 1.06% | - |
| Jun 13, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.47 | -1.38% | 1 |
| Jun 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.82 | 0.56% | 20 |
| Jun 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.68 | 0.28% | 34 |
| Jun 10, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.61 | 0.52% | 4 |
| Jun 9, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.48 | 0.68% | 4 |
| Jun 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.30 | 0.24% | 7 |
| Jun 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.24 | 0.79% | 2 |
| Jun 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.05 | 1.08% | 1 |
| Jun 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.78 | 0.22% | 9 |
| Jun 2, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.73 | 1.09% | 6 |
| May 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.46 | -1.45% | 7 |
| May 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.82 | 0.39% | 7 |
| May 28, 2025 | 24.97 | 24.97 | 24.87 | 24.96 | 24.72 | 0.18% | 5,783 |
| May 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.68 | 0.63% | 3 |
| May 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.52 | 0.74% | 4 |
| May 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.35 | -0.55% | 2 |
| May 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.48 | 0.04% | 2 |
| May 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.47 | - | - |
| May 19, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.47 | 0.33% | - |
| May 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.39 | 0.01% | 20 |
| May 15, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.39 | 0.50% | - |
| May 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | 0.24% | 1 |
| May 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.21 | 1.34% | 5 |
| May 12, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.89 | 0.25% | 2 |
| May 9, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.83 | 0.98% | 2 |
| May 8, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.60 | -0.04% | - |
| May 7, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.61 | -0.20% | 1 |
| May 6, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.65 | -0.79% | 787 |
| May 5, 2025 | 24.01 | 24.09 | 23.97 | 24.08 | 23.84 | 1.31% | 787 |
| May 2, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.53 | 2.48% | - |
| May 1, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.96 | -0.24% | 3 |
| Apr 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.02 | -0.24% | 1 |
| Apr 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | 0.38% | 2,571 |
| Apr 28, 2025 | 23.17 | 23.22 | 23.17 | 23.21 | 22.99 | 0.31% | 2,571 |
| Apr 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.92 | 0.16% | - |
| Apr 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.88 | 1.48% | 1 |
| Apr 23, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.54 | 1.02% | 1 |
| Apr 22, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.32 | 1.26% | - |
| Apr 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.04 | -0.31% | 5 |
| Apr 17, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.11 | 0.86% | - |
| Apr 16, 2025 | 22.21 | 22.21 | 22.13 | 22.13 | 21.92 | -0.31% | 201 |