Skip to main content
First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
21.45
-0.59 (-2.66%)
Dec 23, 2024, 2:01 PM EST - Market open

FTHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202421.4521.4521.4521.4521.45-0.69%1
Dec 24, 202421.6021.6021.6021.6021.600.03%100
Dec 23, 202421.5121.6021.5121.6021.60-0.19%100
Dec 20, 202421.6421.6421.6421.6421.640.67%6
Dec 19, 202421.4921.4921.4921.4921.491.02%38
Dec 18, 202421.2821.2821.2821.2821.28-3.01%38
Dec 17, 202421.9421.9421.9421.9421.94-1.21%1
Dec 16, 202422.2022.2022.2022.2022.20-0.76%1
Dec 13, 202422.3822.4122.3822.3822.38-0.42%346
Dec 12, 202422.4722.4722.4722.4722.25-0.93%1
Dec 11, 202422.6422.6822.6422.6822.461.06%104
Dec 10, 202422.4522.4522.4522.4522.22-0.17%66
Dec 9, 202422.4822.4822.4822.4822.260.04%1
Dec 6, 202422.4722.4722.4722.4722.25-0.71%-
Dec 5, 202422.6422.6422.6422.6422.410.94%-
Dec 4, 202422.4322.4322.4322.4322.200.63%1
Dec 3, 202422.2922.2922.2922.2922.070.18%1
Dec 2, 202422.2522.2522.2522.2522.030.67%3
Nov 29, 202422.1022.1022.1022.1021.88-0.15%72
Nov 27, 202422.1322.1322.1322.1321.91-1.24%72
Nov 26, 202422.4122.4122.4122.4122.19-0.13%24
Nov 25, 202422.4422.4422.4422.4422.22-0.14%-
Nov 22, 202422.4722.4722.4722.4722.250.18%-
Nov 21, 202422.4322.4322.4322.4322.210.21%-
Nov 20, 202422.3822.3822.3822.3822.16-0.11%-
Nov 19, 202422.4122.4122.4122.4122.18-0.01%1
Nov 18, 202422.4122.4122.4122.4122.191.59%1
Nov 15, 202422.0622.0622.0622.0621.840.25%719
Nov 14, 202422.1122.1122.0022.0021.79-0.16%719
Nov 13, 202422.0422.0422.0422.0421.82-1.06%20
Nov 12, 202422.2822.2822.2822.2822.06-1.43%-
Nov 11, 202422.6022.6022.6022.6022.38-1.51%-
Nov 8, 202422.9522.9522.9522.9522.72-2.27%7
Nov 7, 202423.4823.4823.4823.4823.251.94%-
Nov 6, 202423.0323.0323.0323.0322.81-1.14%203
Nov 5, 202423.1223.3023.1223.3023.071.20%203
Nov 4, 202423.0223.0223.0223.0222.791.35%2
Nov 1, 202422.7222.7222.7222.7222.490.07%3
Oct 31, 202422.7022.7022.7022.7022.48-1.04%258
Oct 30, 202422.9922.9922.9422.9422.71-1.27%258
Oct 29, 202423.2323.2323.2323.2323.00-0.16%35
Oct 28, 202423.2723.2723.2723.2723.040.20%35
Oct 25, 202423.2323.2323.2323.2323.00-0.38%-
Oct 24, 202423.3123.3123.3123.3123.080.37%15,132
Oct 23, 202423.1423.2323.1423.2323.00-0.82%15,132
Oct 22, 202423.4223.4223.4223.4223.19-0.30%100
Oct 21, 202423.4923.4923.4923.4923.26-0.68%47
Oct 18, 202423.7423.7423.6523.6523.420.11%100
Oct 17, 202423.6323.6323.6323.6323.390.43%-
Oct 16, 202423.5323.5323.5323.5323.290.44%2
Oct 15, 202423.4223.4223.4223.4223.19-1.13%2
Oct 14, 202423.6923.6923.6923.6923.460.04%65
Oct 11, 202423.6823.6823.6823.6823.450.77%153
Oct 10, 202423.3423.5023.3423.5023.270.14%153
Oct 9, 202423.4123.4723.4123.4723.24-0.24%7,331
Oct 8, 202423.5323.5323.5323.5323.290.09%-
Oct 7, 202423.5023.5023.5023.5023.27-0.33%-
Oct 4, 202423.5823.5823.5823.5823.350.53%39
Oct 3, 202423.4223.4623.4223.4623.23-1.16%100
Oct 2, 202423.7423.7423.7323.7323.500.72%434
Oct 1, 202423.5023.6123.5023.5623.33-0.33%3,045
Sep 30, 202423.6423.6423.6423.6423.41-2.45%45
Sep 27, 202424.4324.4324.2424.2424.00-1.10%127
Sep 26, 202424.5024.5124.4224.5124.271.37%457
Sep 25, 202424.1824.1824.1824.1823.72-1.65%1
Sep 24, 202424.5824.5824.5824.5824.122.44%37
Sep 23, 202423.9923.9923.9923.9923.550.71%-
Sep 20, 202423.8223.8223.8223.8223.38-1.35%1
Sep 19, 202424.1224.1524.1224.1523.701.66%446
Sep 18, 202423.9423.9423.7623.7623.31-0.25%473
Sep 17, 202423.8223.8223.8223.8223.370.27%2
Sep 16, 202423.7523.7523.7523.7523.310.39%-
Sep 13, 202423.6623.6623.6623.6623.221.15%10
Sep 12, 202423.2923.4023.2123.3922.950.42%7,805
Sep 11, 202422.9023.2922.9023.2922.860.55%748
Sep 10, 202423.2223.2223.0523.1722.73-0.80%833
Sep 9, 202423.2823.3523.2823.3522.921.24%201
Sep 6, 202423.0723.0723.0723.0722.64-2.23%2
Sep 5, 202423.5623.6023.5623.5923.150.23%752
Sep 4, 202423.3923.5423.3923.5423.100.34%286
Sep 3, 202423.6423.6423.4623.4623.02-2.32%1,254
Aug 30, 202424.0524.0524.0224.0223.57-0.67%458
Aug 29, 202424.1724.1824.1724.1823.72-0.27%374
Aug 28, 202424.2424.2424.2424.2423.79-0.41%388
Aug 27, 202424.2324.3424.2324.3423.89-0.17%388
Aug 26, 202424.3824.3824.3824.3823.93-0.54%4
Aug 23, 202424.5224.5224.5224.5224.062.47%86
Aug 22, 202424.2724.2723.9323.9323.48-2.35%1,423
Aug 21, 202424.4924.5024.4224.5024.04-0.19%561
Aug 20, 202424.5624.5624.5524.5524.09-0.73%475
Aug 19, 202424.5124.7624.5124.7324.261.25%2,725
Aug 16, 202424.4224.4224.4224.4223.961.07%205
Aug 15, 202424.2224.2224.1624.1623.711.08%205
Aug 14, 202423.8323.9123.8323.9123.460.62%232
Aug 13, 202423.4223.7623.4223.7623.311.89%1,808
Aug 12, 202423.2923.3223.2923.3222.880.30%483
Aug 9, 202423.0923.2523.0923.2522.811.32%668
Aug 8, 202422.6522.9522.6522.9522.522.44%1,591
Aug 7, 202422.8022.8022.4022.4021.981.01%2,617
Aug 6, 202422.0122.3021.9722.1821.760.48%6,018