Skip to main content
First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
22.71
-0.04 (-0.16%)
Feb 18, 2025, 10:01 AM EST - Market closed

FTHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7222.7222.7222.7222.72-0.81%-
Feb 20, 202522.9022.9022.9022.9022.900.26%2
Feb 19, 202522.8422.8422.8422.8422.84-0.51%2
Feb 18, 202522.9723.0522.9622.9622.960.91%1,000
Feb 14, 202522.7522.7522.7522.7522.750.22%1
Feb 13, 202522.6222.7022.6222.7022.700.39%208
Feb 12, 202522.6122.6122.6122.6122.61-0.17%19
Feb 11, 202522.6022.6522.6022.6522.650.40%112
Feb 10, 202522.5622.5622.5622.5622.561.06%-
Feb 7, 202522.3222.3222.3222.3222.32-0.94%109
Feb 6, 202522.4122.5422.4122.5422.540.98%109
Feb 5, 202522.3222.3222.3222.3222.320.41%2
Feb 4, 202522.2322.2322.2322.2322.231.80%3
Feb 3, 202521.8321.8321.8221.8321.83-0.70%686
Jan 31, 202521.9921.9921.9921.9921.99-1.17%-
Jan 30, 202522.2522.2522.2522.2522.251.40%174
Jan 29, 202521.9621.9621.9421.9421.940.12%174
Jan 28, 202521.9121.9121.9121.9121.910.81%1
Jan 27, 202521.7421.7421.7421.7421.74-2.80%6
Jan 24, 202522.3622.3622.3622.3622.360.26%130
Jan 23, 202522.2222.3122.2222.3122.310.18%130
Jan 22, 202522.2622.2622.2622.2622.260.63%20
Jan 21, 202522.1322.1322.1322.1322.131.86%20
Jan 17, 202521.7221.7221.7221.7221.720.46%2
Jan 16, 202521.6221.6221.6221.6221.62-0.86%2
Jan 15, 202521.6621.8121.6621.8121.812.32%114
Jan 14, 202521.3221.3221.3221.3221.320.79%50
Jan 13, 202521.1321.1521.1321.1521.15-0.74%152
Jan 10, 202521.3121.3121.3121.3121.31-1.31%1
Jan 8, 202521.5921.5921.5921.5921.59-0.56%3
Jan 7, 202521.7121.7121.7121.7121.71-0.36%1
Jan 6, 202521.7921.7921.7921.7921.792.25%2
Jan 3, 202521.3121.3121.3121.3121.310.83%51
Jan 2, 202521.1321.1321.1321.1321.130.73%96
Dec 31, 202420.9820.9820.9820.9820.98-0.83%52
Dec 30, 202421.1521.2321.0821.1621.16-0.54%3,876
Dec 27, 202421.2721.2721.2721.2721.27-0.85%44
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