Skip to main content
First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
22.43
+0.05 (0.22%)
Nov 14, 2024, 10:02 AM EST - Market closed

FTHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.4722.4722.4722.4722.470.18%-
Nov 21, 202422.4322.4322.4322.4322.430.21%-
Nov 20, 202422.3822.3822.3822.3822.38-0.11%-
Nov 19, 202422.4122.4122.4122.4122.41-0.01%1
Nov 18, 202422.4122.4122.4122.4122.411.59%1
Nov 15, 202422.0622.0622.0622.0622.060.25%719
Nov 14, 202422.1122.1122.0022.0022.00-0.16%719
Nov 13, 202422.0422.0422.0422.0422.04-1.06%20
Nov 12, 202422.2822.2822.2822.2822.28-1.43%-
Nov 11, 202422.6022.6022.6022.6022.60-1.51%-
Nov 8, 202422.9522.9522.9522.9522.95-2.27%7
Nov 7, 202423.4823.4823.4823.4823.481.94%-
Nov 6, 202423.0323.0323.0323.0323.03-1.14%203
Nov 5, 202423.1223.3023.1223.3023.301.20%203
Nov 4, 202423.0223.0223.0223.0223.021.35%2
Nov 1, 202422.7222.7222.7222.7222.720.07%3
Oct 31, 202422.7022.7022.7022.7022.70-1.04%258
Oct 30, 202422.9922.9922.9422.9422.94-1.27%258
Oct 29, 202423.2323.2323.2323.2323.23-0.16%35
Oct 28, 202423.2723.2723.2723.2723.270.20%35
Oct 25, 202423.2323.2323.2323.2323.23-0.38%-
Oct 24, 202423.3123.3123.3123.3123.310.37%15,132
Oct 23, 202423.1423.2323.1423.2323.23-0.82%15,132
Oct 22, 202423.4223.4223.4223.4223.42-0.30%100
Oct 21, 202423.4923.4923.4923.4923.49-0.68%47
Oct 18, 202423.7423.7423.6523.6523.650.11%100
Oct 17, 202423.6323.6323.6323.6323.630.43%-
Oct 16, 202423.5323.5323.5323.5323.530.44%2
Oct 15, 202423.4223.4223.4223.4223.42-1.13%2
Oct 14, 202423.6923.6923.6923.6923.690.04%65
Oct 11, 202423.6823.6823.6823.6823.680.77%153
Oct 10, 202423.3423.5023.3423.5023.500.14%153
Oct 9, 202423.4123.4723.4123.4723.47-0.24%7,331
Oct 8, 202423.5323.5323.5323.5323.530.09%-
Oct 7, 202423.5023.5023.5023.5023.50-0.33%-
Oct 4, 202423.5823.5823.5823.5823.580.53%39
Oct 3, 202423.4223.4623.4223.4623.46-1.16%100
Oct 2, 202423.7423.7423.7323.7323.730.72%434
Oct 1, 202423.5023.6123.5023.5623.56-0.33%3,045
Sep 30, 202423.6423.6423.6423.6423.64-2.45%45
Sep 27, 202424.4324.4324.2424.2424.24-1.10%127
Sep 26, 202424.5024.5124.4224.5124.511.37%457
Sep 25, 202424.1824.1824.1824.1823.96-1.65%1
Sep 24, 202424.5824.5824.5824.5824.362.44%37
Sep 23, 202423.9923.9923.9923.9923.780.71%-
Sep 20, 202423.8223.8223.8223.8223.61-1.35%1
Sep 19, 202424.1224.1524.1224.1523.941.66%446
Sep 18, 202423.9423.9423.7623.7623.55-0.25%473
Sep 17, 202423.8223.8223.8223.8223.610.27%2
Sep 16, 202423.7523.7523.7523.7523.540.39%-
Sep 13, 202423.6623.6623.6623.6623.451.15%10
Sep 12, 202423.2923.4023.2123.3923.180.42%7,805
Sep 11, 202422.9023.2922.9023.2923.090.55%748
Sep 10, 202423.2223.2223.0523.1722.96-0.80%833
Sep 9, 202423.2823.3523.2823.3523.141.24%201
Sep 6, 202423.0723.0723.0723.0722.86-2.23%2
Sep 5, 202423.5623.6023.5623.5923.380.23%752
Sep 4, 202423.3923.5423.3923.5423.330.34%286
Sep 3, 202423.6423.6423.4623.4623.25-2.32%1,254
Aug 30, 202424.0524.0524.0224.0223.80-0.67%458
Aug 29, 202424.1724.1824.1724.1823.96-0.27%374
Aug 28, 202424.2424.2424.2424.2424.03-0.41%388
Aug 27, 202424.2324.3424.2324.3424.13-0.17%388
Aug 26, 202424.3824.3824.3824.3824.17-0.54%4
Aug 23, 202424.5224.5224.5224.5224.302.47%86
Aug 22, 202424.2724.2723.9323.9323.71-2.35%1,423
Aug 21, 202424.4924.5024.4224.5024.28-0.19%561
Aug 20, 202424.5624.5624.5524.5524.33-0.73%475
Aug 19, 202424.5124.7624.5124.7324.511.25%2,725
Aug 16, 202424.4224.4224.4224.4224.201.07%205
Aug 15, 202424.2224.2224.1624.1623.951.08%205
Aug 14, 202423.8323.9123.8323.9123.690.62%232
Aug 13, 202423.4223.7623.4223.7623.551.89%1,808
Aug 12, 202423.2923.3223.2923.3223.110.30%483
Aug 9, 202423.0923.2523.0923.2523.041.32%668
Aug 8, 202422.6522.9522.6522.9522.742.44%1,591
Aug 7, 202422.8022.8022.4022.4022.201.01%2,617
Aug 6, 202422.0122.3021.9722.1821.980.48%6,018
Aug 5, 202421.6422.1921.6422.0721.87-1.74%2,211
Aug 2, 202422.9722.9721.3322.4622.26-3.70%69,111
Aug 1, 202423.7923.8223.2623.3223.12-2.38%2,736
Jul 31, 202423.8923.8923.8423.8923.682.50%1,395
Jul 30, 202423.3823.3823.2723.3123.10-0.33%1,012
Jul 29, 202423.4423.4723.2623.3923.18-0.58%12,928
Jul 26, 202423.5823.6023.4623.5223.310.61%44,003
Jul 25, 202423.4223.4723.2723.3823.17-0.21%2,178
Jul 24, 202423.6723.6723.4323.4323.22-2.15%2,877
Jul 23, 202424.0124.0823.8723.9523.73-0.19%3,388
Jul 22, 202424.0424.0523.9723.9923.780.68%2,042
Jul 19, 202424.0124.0123.8323.8323.62-0.57%1,973
Jul 18, 202424.3024.3023.9523.9723.75-1.22%2,971
Jul 17, 202424.3324.3324.2624.2624.05-1.96%203
Jul 16, 202424.6324.7924.5524.7524.530.98%4,992
Jul 15, 202424.6624.6624.4824.5024.29-0.91%440
Jul 12, 202424.6124.8524.6124.7324.510.53%1,457
Jul 11, 202424.6024.6024.6024.6024.380.14%118
Jul 10, 202424.5424.5824.4924.5724.351.13%969
Jul 9, 202424.1724.2924.1724.2924.070.27%760
Jul 8, 202424.2624.2924.2324.2324.010.39%607
Jul 5, 202424.1624.1624.1324.1323.921.50%283