First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
25.72
-0.36 (-1.39%)
Jun 13, 2025, 4:00 PM - Market closed
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.38% | 1 |
| Jun 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.56% | 20 |
| Jun 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.28% | 34 |
| Jun 10, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.52% | 4 |
| Jun 9, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.68% | 4 |
| Jun 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.24% | 7 |
| Jun 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.79% | 2 |
| Jun 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.08% | 1 |
| Jun 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.22% | 9 |
| Jun 2, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.09% | 6 |
| May 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.45% | 7 |
| May 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.39% | 7 |
| May 28, 2025 | 24.97 | 24.97 | 24.87 | 24.96 | 24.96 | 0.18% | 5,783 |
| May 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.63% | 3 |
| May 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.74% | 4 |
| May 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.55% | 2 |
| May 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.04% | 2 |
| May 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | - |
| May 19, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.33% | - |
| May 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.01% | 20 |
| May 15, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.50% | - |
| May 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.24% | 1 |
| May 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.34% | 5 |
| May 12, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.25% | 2 |
| May 9, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.98% | 2 |
| 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 |