First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
24.06
+0.23 (0.98%)
At close: May 9, 2025, 4:00 PM
24.06
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.04% | - |
| May 7, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.20% | 1 |
| May 6, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.79% | 787 |
| May 5, 2025 | 24.01 | 24.09 | 23.97 | 24.08 | 24.08 | 1.31% | 787 |
| May 2, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.48% | - |
| May 1, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.24% | 3 |
| Apr 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.24% | 1 |
| Apr 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.38% | 2,571 |
| Apr 28, 2025 | 23.17 | 23.22 | 23.17 | 23.21 | 23.21 | 0.31% | 2,571 |
| Apr 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.16% | - |
| Apr 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.48% | 1 |
| Apr 23, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.02% | 1 |
| Apr 22, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.26% | - |
| Apr 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.31% | 5 |
| Apr 17, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.86% | - |
| Apr 16, 2025 | 22.21 | 22.21 | 22.13 | 22.13 | 22.13 | -0.31% | 201 |
| Apr 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.16% | 3 |
| Apr 14, 2025 | 22.01 | 22.17 | 22.01 | 22.17 | 22.17 | 1.08% | 179 |
| Apr 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 3.15% | 64 |
| Apr 10, 2025 | 21.14 | 21.26 | 21.14 | 21.26 | 21.26 | -2.56% | 449 |
| Apr 9, 2025 | 20.38 | 22.07 | 20.30 | 21.82 | 21.82 | 8.90% | 608 |
| Apr 8, 2025 | 20.77 | 20.77 | 20.04 | 20.04 | 20.04 | -2.10% | 302 |
| Apr 7, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.78% | 414 |
| Apr 4, 2025 | 21.07 | 21.07 | 20.84 | 20.84 | 20.84 | -6.17% | 102 |
| Apr 3, 2025 | 22.31 | 22.31 | 22.21 | 22.21 | 22.21 | -1.87% | 320 |
| Apr 2, 2025 | 22.62 | 22.63 | 22.62 | 22.63 | 22.63 | -0.13% | 4,618 |
| Apr 1, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.94% | 59 |
| Mar 31, 2025 | 22.33 | 22.45 | 22.33 | 22.45 | 22.45 | -0.49% | 6,575 |
| 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 |