First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
27.89
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.24% | 6 |
| Aug 12, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.71% | 101 |
| Aug 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.69% | 70 |
| Aug 8, 2025 | 27.59 | 27.61 | 27.55 | 27.55 | 27.55 | 0.28% | 1,698 |
| Aug 7, 2025 | 27.42 | 27.47 | 27.42 | 27.47 | 27.47 | 1.71% | 165 |
| Aug 6, 2025 | 26.85 | 27.07 | 26.85 | 27.01 | 27.01 | 0.91% | 1,749 |
| Aug 5, 2025 | 26.74 | 26.76 | 26.64 | 26.76 | 26.76 | 0.25% | 889 |
| Aug 4, 2025 | 26.72 | 26.73 | 26.70 | 26.70 | 26.70 | 1.47% | 2,058 |
| Aug 1, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | -0.23% | 1,666 |
| Jul 31, 2025 | 26.41 | 26.41 | 26.37 | 26.37 | 26.37 | -1.28% | 614 |
| Jul 30, 2025 | 26.64 | 26.71 | 26.64 | 26.71 | 26.71 | -0.09% | 3,771 |
| Jul 29, 2025 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | 0.77% | 2,450 |
| Jul 28, 2025 | 26.51 | 26.54 | 26.42 | 26.53 | 26.53 | -1.18% | 10,146 |
| Jul 25, 2025 | 26.84 | 26.91 | 26.83 | 26.85 | 26.85 | -0.11% | 6,717 |
| Jul 24, 2025 | 26.89 | 27.01 | 26.83 | 26.88 | 26.88 | -0.75% | 9,212 |
| Jul 23, 2025 | 27.11 | 27.12 | 27.08 | 27.08 | 27.08 | 1.12% | 3,251 |
| Jul 22, 2025 | 26.61 | 26.82 | 26.59 | 26.78 | 26.78 | -0.18% | 4,442 |
| Jul 21, 2025 | 26.80 | 27.06 | 26.69 | 26.83 | 26.83 | -11.75% | 42,345 |
| Jul 18, 2025 | 26.63 | 30.40 | 26.63 | 30.40 | 30.40 | 14.03% | 4,847 |
| Jul 17, 2025 | 26.58 | 27.16 | 26.58 | 26.66 | 26.66 | 0.43% | 26,685 |
| Jul 16, 2025 | 26.31 | 26.69 | 26.31 | 26.55 | 26.55 | 0.74% | 8,498 |
| Jul 15, 2025 | 26.40 | 26.49 | 26.35 | 26.35 | 26.35 | 0.15% | 1,768 |
| Jul 14, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.20% | 961 |
| Jul 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.66% | 84 |
| Jul 10, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.07% | - |
| Jul 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.23% | 36 |
| Jul 8, 2025 | 26.59 | 26.70 | 26.59 | 26.62 | 26.62 | 0.35% | 580 |
| Jul 7, 2025 | 26.64 | 26.68 | 26.53 | 26.53 | 26.53 | -2.08% | 554 |
| Jul 3, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.06% | 38 |
| Jul 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.64% | 27 |
| Jul 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.02% | 47 |
| Jun 30, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.74% | 13 |
| 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 |