First Trust Emerging Markets Human Flourishing ETF (FTHF)

FTHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.77	38.39	37.77	38.04	38.04	1.84%	50,161
Mar 31, 2026	35.01	37.35	35.01	37.35	37.35	4.87%	50,386
Mar 30, 2026	36.32	36.32	35.49	35.61	35.61	-1.33%	21,866
Mar 27, 2026	36.18	36.24	36.03	36.09	36.09	-0.27%	10,673
Mar 26, 2026	36.89	37.05	36.19	36.19	36.19	-3.98%	7,463
Mar 25, 2026	37.74	37.91	37.41	37.69	37.62	1.65%	14,653
Mar 24, 2026	36.91	37.32	36.91	37.08	37.02	-1.97%	7,032
Mar 23, 2026	37.53	37.99	37.34	37.82	37.76	4.60%	6,021
Mar 20, 2026	36.71	36.89	36.05	36.16	36.10	-3.94%	6,789
Mar 19, 2026	36.67	37.65	36.67	37.65	37.58	-0.09%	128,529
Mar 18, 2026	38.33	38.47	37.68	37.68	37.61	-2.38%	59,836
Mar 17, 2026	40.28	40.28	38.60	38.60	38.53	0.63%	77,711
Mar 16, 2026	38.00	38.63	38.00	38.36	38.29	4.67%	10,902
Mar 13, 2026	37.70	37.70	36.44	36.65	36.58	-1.64%	8,813
Mar 12, 2026	37.89	37.89	37.26	37.26	37.19	-3.96%	40,965
Mar 11, 2026	38.84	38.87	38.45	38.80	38.73	-0.17%	17,432
Mar 10, 2026	38.51	39.57	38.37	38.86	38.79	1.35%	6,550
Mar 9, 2026	36.90	38.40	36.58	38.34	38.28	2.59%	4,996
Mar 6, 2026	37.30	37.65	37.18	37.38	37.31	-1.49%	7,856
Mar 5, 2026	38.35	38.57	37.30	37.94	37.88	-4.80%	9,513
Mar 4, 2026	38.54	40.01	38.54	39.86	39.79	3.41%	8,751
Mar 3, 2026	38.85	39.02	37.35	38.54	38.47	-7.36%	11,979
Mar 2, 2026	40.94	41.92	40.94	41.60	41.53	-1.96%	7,230
Feb 27, 2026	42.10	42.52	42.07	42.43	42.36	-0.46%	13,440
Feb 26, 2026	42.78	42.78	42.01	42.63	42.55	0.38%	19,061
Feb 25, 2026	42.52	42.64	42.31	42.47	42.39	1.46%	24,663
Feb 24, 2026	41.36	42.09	41.36	41.86	41.78	2.55%	31,709
Feb 23, 2026	41.17	41.23	40.81	40.81	40.74	-0.86%	7,822
Feb 20, 2026	40.61	41.43	40.61	41.17	41.09	2.86%	12,162
Feb 19, 2026	39.64	40.08	39.64	40.02	39.95	-0.07%	5,320
Feb 18, 2026	39.89	40.32	39.89	40.05	39.98	0.49%	7,190
Feb 17, 2026	39.95	39.99	39.26	39.86	39.79	-0.99%	14,998
Feb 13, 2026	40.18	40.30	39.33	40.26	40.18	0.31%	6,345
Feb 12, 2026	40.68	40.98	39.85	40.13	40.06	-0.30%	99,345
Feb 11, 2026	39.97	40.31	39.58	40.25	40.18	2.14%	13,842
Feb 10, 2026	39.43	39.66	39.41	39.41	39.34	-0.01%	12,147
Feb 9, 2026	38.80	39.45	38.80	39.41	39.34	1.13%	3,246
Feb 6, 2026	38.47	39.24	38.42	38.97	38.90	3.93%	8,085
Feb 5, 2026	37.46	37.76	37.46	37.50	37.43	-0.57%	3,260
Feb 4, 2026	38.67	38.67	37.46	37.71	37.64	-2.45%	6,157
Feb 3, 2026	38.74	38.81	38.60	38.66	38.59	1.83%	1,562
Feb 2, 2026	37.84	37.98	37.70	37.96	37.90	0.48%	14,821
Jan 30, 2026	38.70	38.70	37.78	37.78	37.72	-3.17%	15,916
Jan 29, 2026	39.53	39.53	38.25	39.02	38.95	-0.89%	13,144
Jan 28, 2026	39.20	39.37	38.96	39.37	39.30	1.45%	28,070
Jan 27, 2026	38.62	38.81	38.41	38.81	38.74	3.13%	4,662
Jan 26, 2026	37.59	37.80	37.59	37.63	37.56	0.65%	5,548
Jan 23, 2026	37.01	37.47	36.97	37.39	37.32	1.27%	5,140
Jan 22, 2026	36.61	36.93	36.61	36.92	36.86	1.58%	2,893
Jan 21, 2026	36.33	36.42	36.33	36.35	36.28	2.44%	8,296

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.