First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
32.15
+0.06 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.30 | 32.30 | 32.11 | 32.15 | 32.15 | 0.18% | 7,841 |
| Dec 4, 2025 | 31.98 | 32.11 | 31.95 | 32.09 | 32.09 | 0.63% | 29,513 |
| Dec 3, 2025 | 31.80 | 31.95 | 31.65 | 31.89 | 31.89 | 0.03% | 24,664 |
| Dec 2, 2025 | 31.87 | 31.88 | 31.85 | 31.88 | 31.88 | 0.76% | 1,764 |
| Dec 1, 2025 | 31.64 | 31.68 | 31.57 | 31.64 | 31.64 | 0.28% | 2,005 |
| Nov 28, 2025 | 31.44 | 31.55 | 31.44 | 31.55 | 31.55 | -0.29% | 579 |
| Nov 26, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.85% | 268 |
| Nov 25, 2025 | 30.75 | 31.07 | 30.75 | 31.07 | 31.06 | 0.60% | 966 |
| Nov 24, 2025 | 30.73 | 30.88 | 30.69 | 30.88 | 30.88 | 0.96% | 164,309 |
| Nov 21, 2025 | 30.35 | 30.65 | 30.24 | 30.59 | 30.59 | 0.21% | 91,587 |
| Nov 20, 2025 | 31.32 | 31.43 | 30.52 | 30.52 | 30.52 | -1.63% | 51,276 |
| Nov 19, 2025 | 31.21 | 31.21 | 30.96 | 31.03 | 31.03 | -0.63% | 97,853 |
| Nov 18, 2025 | 31.05 | 31.39 | 31.05 | 31.22 | 31.22 | -0.54% | 1,172 |
| Nov 17, 2025 | 31.73 | 31.78 | 31.34 | 31.39 | 31.39 | -1.59% | 2,311 |
| Nov 14, 2025 | 31.94 | 32.11 | 31.90 | 31.90 | 31.90 | -0.25% | 39,864 |
| Nov 13, 2025 | 32.47 | 32.47 | 31.98 | 31.98 | 31.98 | -0.91% | 210 |
| Nov 12, 2025 | 32.29 | 32.32 | 32.26 | 32.27 | 32.27 | -0.06% | 1,397 |
| Nov 11, 2025 | 32.36 | 32.36 | 32.29 | 32.29 | 32.29 | 0.42% | 1,509 |
| Nov 10, 2025 | 31.94 | 32.17 | 31.94 | 32.16 | 32.16 | 2.41% | 5,694 |
| Nov 7, 2025 | 31.21 | 31.40 | 31.08 | 31.40 | 31.40 | -0.03% | 4,921 |
| Nov 6, 2025 | 31.49 | 31.49 | 31.41 | 31.41 | 31.41 | -1.24% | 17,494 |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.79% | 85 |
| Nov 4, 2025 | 31.33 | 31.47 | 31.24 | 31.24 | 31.24 | -2.47% | 1,708 |
| Nov 3, 2025 | 32.13 | 32.13 | 32.03 | 32.04 | 32.03 | 1.35% | 488 |
| Oct 31, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.24% | 64 |
| Oct 30, 2025 | 31.59 | 31.59 | 31.53 | 31.53 | 31.53 | -0.86% | 2,325 |
| Oct 29, 2025 | 31.99 | 31.99 | 31.76 | 31.80 | 31.80 | 0.43% | 3,008 |
| Oct 28, 2025 | 31.74 | 31.74 | 31.67 | 31.67 | 31.67 | 0.61% | 522 |
| Oct 27, 2025 | 31.45 | 31.48 | 31.39 | 31.48 | 31.48 | 0.68% | 504 |
| Oct 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.43% | 30 |
| Oct 23, 2025 | 31.11 | 31.13 | 31.11 | 31.13 | 31.13 | 1.21% | 451 |
| Oct 22, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.75 | -0.23% | 32 |
| Oct 21, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | -1.67% | 566 |
| Oct 20, 2025 | 31.05 | 31.35 | 31.05 | 31.35 | 31.35 | 1.26% | 2,329 |
| Oct 17, 2025 | 30.92 | 31.06 | 30.92 | 30.96 | 30.96 | -0.34% | 1,685 |
| Oct 16, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.45% | 111 |
| Oct 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.03% | 94 |
| Oct 14, 2025 | 30.20 | 30.20 | 30.01 | 30.01 | 30.01 | -1.22% | 230 |
| Oct 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 3.62% | 83 |
| Oct 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -2.96% | 12 |
| Oct 9, 2025 | 30.18 | 30.21 | 30.18 | 30.21 | 30.21 | -1.05% | 120 |
| Oct 8, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.70% | 138 |
| Oct 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.99% | 13 |
| Oct 6, 2025 | 30.29 | 30.33 | 30.29 | 30.33 | 30.33 | 0.42% | 106 |
| Oct 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.87% | 2 |
| Oct 2, 2025 | 29.98 | 29.98 | 29.94 | 29.94 | 29.94 | 0.25% | 179 |
| Oct 1, 2025 | 29.90 | 29.93 | 29.86 | 29.86 | 29.86 | 1.16% | 1,199 |
| Sep 30, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.35% | 5 |
| Sep 29, 2025 | 29.47 | 29.47 | 29.42 | 29.42 | 29.41 | 0.87% | 2,633 |
| Sep 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.42% | 40 |