Skip to main content
First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
22.94
0.00 (0.00%)
Oct 30, 2024, 3:54 PM EDT - Market closed

FTHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202422.9922.9922.9422.9422.94-1.25%300
Oct 29, 202423.2323.2323.2323.2323.23-0.17%-
Oct 28, 202423.2723.2723.2723.2723.270.17%100
Oct 25, 202423.2323.2323.2323.2323.23-0.34%-
Oct 24, 202423.3123.3123.3123.3123.310.34%-
Oct 23, 202423.1423.2323.1423.2323.23-0.81%15,132
Oct 22, 202423.4223.4223.4223.4223.42-0.30%100
Oct 21, 202423.4923.4923.4923.4923.49-0.68%100
Oct 18, 202423.7423.7423.6523.6523.650.08%100
Oct 17, 202423.6323.6323.6323.6323.630.47%-
Oct 16, 202423.5223.5223.5223.5223.520.43%-
Oct 15, 202423.4223.4223.4223.4223.42-1.14%100
Oct 14, 202423.6923.6923.6923.6923.690.04%100
Oct 11, 202423.6823.6823.6823.6823.680.77%-
Oct 10, 202423.3423.5023.3423.5023.500.13%200
Oct 9, 202423.4023.4723.4023.4723.47-0.25%7,331
Oct 8, 202423.5323.5323.5323.5323.530.13%-
Oct 7, 202423.5023.5023.5023.5023.50-0.34%-
Oct 4, 202423.5823.5823.5823.5823.580.51%100
Oct 3, 202423.4223.4623.4223.4623.46-1.14%100
Oct 2, 202423.7423.7423.7323.7323.730.72%434
Oct 1, 202423.5023.6123.5023.5623.56-0.34%3,045
Sep 30, 202423.6423.6423.6423.6423.64-2.48%100
Sep 27, 202424.4324.4324.2424.2424.24-1.10%127
Sep 26, 202424.5024.5124.4224.5124.511.36%500
Sep 25, 202424.1824.1824.1824.1823.96-1.63%100
Sep 24, 202424.5824.5824.5824.5824.362.46%100
Sep 23, 202423.9923.9923.9923.9923.780.71%-
Sep 20, 202423.8223.8223.8223.8223.61-1.37%100
Sep 19, 202424.1224.1524.1224.1523.931.64%446
Sep 18, 202423.9423.9423.7623.7623.54-0.25%500
Sep 17, 202423.8223.8223.8223.8223.600.29%100
Sep 16, 202423.7523.7523.7523.7523.540.38%-
Sep 13, 202423.6623.6623.6623.6623.441.15%100
Sep 12, 202423.2923.4023.2123.3923.180.43%7,805
Sep 11, 202422.9023.2922.9023.2923.080.52%748
Sep 10, 202423.2223.2223.0523.1722.95-0.77%833
Sep 9, 202423.2823.3523.2823.3523.141.21%201
Sep 6, 202423.0723.0723.0723.0722.86-2.20%100
Sep 5, 202423.5623.6023.5623.5923.380.21%800
Sep 4, 202423.3923.5423.3923.5423.320.34%300
Sep 3, 202423.6423.6423.4623.4623.24-2.33%1,300
Aug 30, 202424.0524.0524.0224.0223.80-0.66%500
Aug 29, 202424.1724.1824.1724.1823.96-0.25%400
Aug 28, 202424.2424.2424.2424.2424.02-0.41%-
Aug 27, 202424.2324.3424.2324.3424.12-0.16%400
Aug 26, 202424.3824.3824.3824.3824.16-0.57%100
Aug 23, 202424.5224.5224.5224.5224.292.47%100
Aug 22, 202424.2724.2723.9323.9323.71-2.33%1,423
Aug 21, 202424.4924.5024.4224.5024.28-0.20%600
Aug 20, 202424.5624.5624.5524.5524.32-0.73%500
Aug 19, 202424.5124.7624.5124.7324.501.27%2,725
Aug 16, 202424.4224.4224.4224.4224.201.08%-
Aug 15, 202424.2224.2224.1624.1623.941.09%205
Aug 14, 202423.8323.9023.8323.9023.690.59%232
Aug 13, 202423.4223.7623.4223.7623.541.89%1,808
Aug 12, 202423.2923.3223.2923.3223.110.30%500
Aug 9, 202423.0923.2523.0923.2523.041.31%700
Aug 8, 202422.6522.9522.6522.9522.742.46%1,600
Aug 7, 202422.8022.8022.4022.4022.190.99%2,617
Aug 6, 202422.0122.3021.9722.1821.970.50%6,018
Aug 5, 202421.6422.1921.6422.0721.87-1.74%2,211
Aug 2, 202422.9722.9721.3322.4622.26-3.69%69,111
Aug 1, 202423.7923.8223.2623.3223.11-2.39%2,736
Jul 31, 202423.8923.8923.8423.8923.672.49%1,400
Jul 30, 202423.3823.3823.2723.3123.10-0.34%1,012
Jul 29, 202423.4423.4723.2623.3923.17-0.55%12,928
Jul 26, 202423.5823.6023.4623.5223.310.60%44,003
Jul 25, 202423.4223.4723.2723.3823.17-0.21%2,200
Jul 24, 202423.6723.6723.4323.4323.22-2.17%2,900
Jul 23, 202424.0124.0823.8723.9523.73-0.17%3,400
Jul 22, 202424.0424.0523.9723.9923.770.67%2,042
Jul 19, 202424.0124.0123.8323.8323.61-0.58%2,000
Jul 18, 202424.3024.3023.9523.9723.75-1.20%3,000
Jul 17, 202424.3324.3324.2624.2624.04-1.94%203
Jul 16, 202424.6324.7924.5524.7424.520.98%5,000
Jul 15, 202424.6624.6624.4824.5024.28-0.93%440
Jul 12, 202424.6124.8524.6124.7324.510.53%1,500
Jul 11, 202424.6024.6024.6024.6024.380.16%118
Jul 10, 202424.5424.5824.4924.5624.341.11%1,000
Jul 9, 202424.1724.2924.1724.2924.070.29%800
Jul 8, 202424.2624.2924.2224.2224.000.37%607
Jul 5, 202424.1624.1624.1324.1323.911.51%300
Jul 3, 202423.6123.7723.6123.7723.561.45%800
Jul 2, 202423.3723.5123.2823.4323.220.26%5,746
Jul 1, 202423.5423.5423.3123.3723.160.09%2,720
Jun 28, 202423.4523.5623.3523.3523.140.34%9,013
Jun 27, 202423.3723.3723.2223.2723.06-0.68%1,800
Jun 26, 202423.4323.4323.4323.4323.01-0.80%309
Jun 25, 202423.6323.6323.5723.6223.19-0.25%3,400
Jun 24, 202423.7023.7123.6123.6823.250.25%2,543
Jun 21, 202423.6323.6323.6223.6223.19-0.04%1,100
Jun 20, 202423.7123.8723.5423.6323.200.38%4,300
Jun 18, 202423.3923.6123.3923.5423.111.90%2,800
Jun 17, 202422.9323.2122.9323.1022.680.79%4,000
Jun 14, 202422.9125.1922.8722.9222.510.22%9,800
Jun 13, 202422.9622.9622.8322.8722.46-0.26%2,100
Jun 12, 202423.0223.1922.9322.9322.520.70%6,135
Jun 11, 202422.7522.8422.6222.7722.36-0.18%3,200
Jun 10, 202422.7222.9422.6622.8122.400.22%3,200