First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
22.56
-0.37 (-1.59%)
At close: Mar 28, 2025, 12:25 PM
22.57
+0.01 (0.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.97 | 22.97 | 22.56 | 22.56 | 22.56 | -1.60% | 5,049 |
| Mar 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.15% | 300 |
| Mar 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.93 | -0.81% | 829 |
| Mar 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.12 | 0.54% | 792 |
| Mar 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.99 | 0.04% | - |
| Mar 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.98 | -0.53% | 1 |
| Mar 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | -0.28% | 68 |
| Mar 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | 0.41% | 68 |
| Mar 18, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.08 | -0.43% | 25 |
| Mar 17, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.17 | 1.79% | 89 |
| Mar 14, 2025 | 22.70 | 22.89 | 22.67 | 22.80 | 22.77 | 2.13% | 5,324 |
| Mar 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | -0.17% | 10 |
| Mar 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.33 | 0.95% | 103 |
| Mar 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.12 | 0.51% | 57 |
| Mar 10, 2025 | 21.96 | 22.04 | 21.96 | 22.04 | 22.01 | -2.27% | 1,901 |
| Mar 7, 2025 | 22.54 | 22.56 | 22.54 | 22.55 | 22.52 | 1.07% | 1,565 |
| Mar 6, 2025 | 22.42 | 22.48 | 22.31 | 22.31 | 22.28 | -0.80% | 500 |
| Mar 5, 2025 | 22.32 | 22.49 | 22.19 | 22.49 | 22.46 | 2.20% | 42,596 |
| Mar 4, 2025 | 21.74 | 22.01 | 21.74 | 22.01 | 21.98 | 0.88% | 211 |
| Mar 3, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.78 | -0.23% | 17 |
| Feb 28, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.83 | -1.22% | 69 |
| Feb 27, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.10 | -2.24% | 1 |
| Feb 26, 2025 | 22.71 | 22.71 | 22.64 | 22.64 | 22.61 | 0.42% | 124 |
| Feb 25, 2025 | 22.56 | 22.56 | 22.53 | 22.55 | 22.51 | -0.15% | 345 |
| Feb 24, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.55 | -0.60% | - |
| Feb 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.68 | -0.81% | - |
| Feb 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.87 | 0.26% | 2 |
| Feb 19, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.81 | -0.51% | 2 |
| Feb 18, 2025 | 22.97 | 23.05 | 22.96 | 22.96 | 22.93 | 0.91% | 1,000 |
| Feb 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | 0.22% | 1 |
| Feb 13, 2025 | 22.62 | 22.70 | 22.62 | 22.70 | 22.67 | 0.39% | 208 |
| Feb 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.58 | -0.17% | 19 |
| Feb 11, 2025 | 22.60 | 22.65 | 22.60 | 22.65 | 22.62 | 0.40% | 112 |
| Feb 10, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.53 | 1.06% | - |
| Feb 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | -0.94% | 109 |
| Feb 6, 2025 | 22.41 | 22.54 | 22.41 | 22.54 | 22.50 | 0.98% | 109 |
| Feb 5, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | 0.41% | 2 |
| Feb 4, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.19 | 1.80% | 3 |
| Feb 3, 2025 | 21.83 | 21.83 | 21.82 | 21.83 | 21.80 | -0.70% | 686 |
| Jan 31, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.95 | -1.17% | - |
| Jan 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.22 | 1.40% | 174 |
| Jan 29, 2025 | 21.96 | 21.96 | 21.94 | 21.94 | 21.91 | 0.12% | 174 |
| Jan 28, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.88 | 0.81% | 1 |
| Jan 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.70 | -2.80% | 6 |
| Jan 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.33 | 0.26% | 130 |
| Jan 23, 2025 | 22.22 | 22.31 | 22.22 | 22.31 | 22.27 | 0.18% | 130 |
| Jan 22, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.23 | 0.63% | 20 |
| Jan 21, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.09 | 1.86% | 20 |
| Jan 17, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.69 | 0.46% | 2 |
| Jan 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.59 | -0.86% | 2 |