First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
31.48
+0.22 (0.69%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 31.45 | 31.48 | 31.39 | 31.48 | 31.48 | 0.68% | 504 |
| Oct 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.43% | 30 |
| Oct 23, 2025 | 31.11 | 31.13 | 31.11 | 31.13 | 31.13 | 1.21% | 451 |
| Oct 22, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.23% | 32 |
| Oct 21, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | -1.67% | 566 |
| Oct 20, 2025 | 31.05 | 31.35 | 31.05 | 31.35 | 31.35 | 1.26% | 2,329 |
| Oct 17, 2025 | 30.92 | 31.06 | 30.92 | 30.96 | 30.96 | -0.34% | 1,685 |
| Oct 16, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.45% | 111 |
| Oct 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.03% | 94 |
| Oct 14, 2025 | 30.20 | 30.20 | 30.01 | 30.01 | 30.01 | -1.22% | 230 |
| Oct 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 3.62% | 83 |
| Oct 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -2.96% | 12 |
| Oct 9, 2025 | 30.18 | 30.21 | 30.18 | 30.21 | 30.21 | -1.05% | 120 |
| Oct 8, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.70% | 138 |
| Oct 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.99% | 13 |
| Oct 6, 2025 | 30.29 | 30.33 | 30.29 | 30.33 | 30.33 | 0.42% | 106 |
| Oct 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.87% | 2 |
| Oct 2, 2025 | 29.98 | 29.98 | 29.94 | 29.94 | 29.94 | 0.25% | 179 |
| Oct 1, 2025 | 29.90 | 29.93 | 29.86 | 29.86 | 29.86 | 1.16% | 1,199 |
| Sep 30, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.35% | 5 |
| Sep 29, 2025 | 29.47 | 29.47 | 29.42 | 29.42 | 29.42 | 0.87% | 2,633 |
| Sep 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.42% | 40 |
| Sep 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.89% | 100 |
| Sep 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -1.21% | - |
| Sep 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.75 | 0.71% | - |
| Sep 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.54 | 0.85% | 10 |
| Sep 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | 0.10% | 29 |
| Sep 18, 2025 | 29.42 | 29.47 | 29.42 | 29.47 | 29.26 | 0.65% | 4,503 |
| Sep 17, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.08 | -0.36% | 14 |
| Sep 16, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | 0.90% | 2 |
| Sep 15, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.92 | 0.94% | - |
| Sep 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.65 | 0.21% | 25 |
| Sep 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | 1.47% | 28 |
| Sep 10, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.18 | 1.28% | 2 |
| Sep 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.82 | 0.29% | 34 |
| Sep 8, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.74 | 0.94% | 16 |
| Sep 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.49 | 1.50% | 1 |
| Sep 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.08 | -0.10% | 12 |
| Sep 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.11 | 0.71% | 12 |
| Sep 2, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.91 | -0.38% | 110 |
| Aug 29, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.02 | -0.98% | 2 |
| Aug 28, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.28 | 0.56% | 3 |
| Aug 27, 2025 | 27.19 | 27.33 | 27.19 | 27.33 | 27.13 | 0.42% | 181 |
| Aug 26, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.02 | -0.43% | 2,323 |
| Aug 25, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.14 | -0.35% | 22 |
| Aug 22, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.23 | 1.71% | 34 |
| Aug 21, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.77 | -0.30% | 2 |
| Aug 20, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.85 | -0.11% | 64 |
| Aug 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.88 | -1.47% | 64 |
| Aug 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.28 | -0.28% | - |