First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
29.16
+0.12 (0.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.42% | 40 |
| Sep 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.89% | 100 |
| Sep 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -1.21% | - |
| Sep 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.75 | 0.71% | - |
| Sep 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.54 | 0.85% | 10 |
| Sep 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | 0.10% | 29 |
| Sep 18, 2025 | 29.42 | 29.47 | 29.42 | 29.47 | 29.26 | 0.65% | 4,503 |
| Sep 17, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.08 | -0.36% | 14 |
| Sep 16, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | 0.90% | 2 |
| Sep 15, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.92 | 0.94% | - |
| Sep 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.65 | 0.21% | 25 |
| Sep 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | 1.47% | 28 |
| Sep 10, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.18 | 1.28% | 2 |
| Sep 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.82 | 0.29% | 34 |
| Sep 8, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.74 | 0.94% | 16 |
| Sep 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.49 | 1.50% | 1 |
| Sep 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.08 | -0.10% | 12 |
| Sep 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.11 | 0.71% | 12 |
| Sep 2, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.91 | -0.38% | 110 |
| Aug 29, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.02 | -0.98% | 2 |
| Aug 28, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.28 | 0.56% | 3 |
| Aug 27, 2025 | 27.19 | 27.33 | 27.19 | 27.33 | 27.13 | 0.42% | 181 |
| Aug 26, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.02 | -0.43% | 2,323 |
| Aug 25, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.14 | -0.35% | 22 |
| Aug 22, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.23 | 1.71% | 34 |
| Aug 21, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.77 | -0.30% | 2 |
| Aug 20, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.85 | -0.11% | 64 |
| Aug 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.88 | -1.47% | 64 |
| Aug 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.28 | -0.28% | - |
| Aug 15, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.36 | -0.12% | 16 |
| Aug 14, 2025 | 27.63 | 27.66 | 27.59 | 27.59 | 27.39 | -1.08% | 789 |
| Aug 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | 0.24% | 6 |
| Aug 12, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.63 | 1.71% | 101 |
| Aug 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.16 | -0.69% | 70 |
| Aug 8, 2025 | 27.59 | 27.61 | 27.55 | 27.55 | 27.35 | 0.28% | 1,698 |
| Aug 7, 2025 | 27.42 | 27.47 | 27.42 | 27.47 | 27.27 | 1.71% | 165 |
| Aug 6, 2025 | 26.85 | 27.07 | 26.85 | 27.01 | 26.82 | 0.91% | 1,749 |
| Aug 5, 2025 | 26.74 | 26.76 | 26.64 | 26.76 | 26.57 | 0.25% | 889 |
| Aug 4, 2025 | 26.72 | 26.73 | 26.70 | 26.70 | 26.51 | 1.47% | 2,058 |
| Aug 1, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 26.12 | -0.23% | 1,666 |
| Jul 31, 2025 | 26.41 | 26.41 | 26.37 | 26.37 | 26.18 | -1.28% | 614 |
| Jul 30, 2025 | 26.64 | 26.71 | 26.64 | 26.71 | 26.52 | -0.09% | 3,771 |
| Jul 29, 2025 | 26.65 | 26.74 | 26.65 | 26.74 | 26.55 | 0.77% | 2,450 |
| Jul 28, 2025 | 26.51 | 26.54 | 26.42 | 26.53 | 26.34 | -1.18% | 10,146 |
| Jul 25, 2025 | 26.84 | 26.91 | 26.83 | 26.85 | 26.66 | -0.11% | 6,717 |
| Jul 24, 2025 | 26.89 | 27.01 | 26.83 | 26.88 | 26.69 | -0.75% | 9,212 |
| Jul 23, 2025 | 27.11 | 27.12 | 27.08 | 27.08 | 26.89 | 1.12% | 3,251 |
| Jul 22, 2025 | 26.61 | 26.82 | 26.59 | 26.78 | 26.59 | -0.18% | 4,442 |
| Jul 21, 2025 | 26.80 | 27.06 | 26.69 | 26.83 | 26.64 | -11.75% | 42,345 |
| Jul 18, 2025 | 26.63 | 30.40 | 26.63 | 30.40 | 30.19 | 14.03% | 4,847 |