First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
48.09
+0.50 (1.05%)
Aug 31, 2026, 10:49 AM EDT - Market open
FTHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 48.03 | 48.45 | 47.55 | 47.59 | 47.59 | -0.70% | 8,816 |
| Aug 27, 2026 | 48.32 | 48.32 | 47.57 | 47.92 | 47.92 | 0.15% | 3,416 |
| Aug 26, 2026 | 47.95 | 48.16 | 47.81 | 47.85 | 47.85 | 0.26% | 11,616 |
| Aug 25, 2026 | 47.69 | 47.75 | 47.17 | 47.73 | 47.73 | 2.16% | 5,668 |
| Aug 24, 2026 | 47.09 | 47.09 | 46.56 | 46.72 | 46.72 | -2.10% | 4,703 |
| Aug 21, 2026 | 47.54 | 47.90 | 47.54 | 47.72 | 47.72 | 1.75% | 13,917 |
| Aug 20, 2026 | 47.12 | 47.36 | 46.57 | 46.90 | 46.90 | 0.51% | 45,155 |
| Aug 19, 2026 | 47.01 | 47.01 | 46.50 | 46.66 | 46.66 | 1.96% | 3,949 |
| Aug 18, 2026 | 46.47 | 46.48 | 45.66 | 45.76 | 45.76 | -3.81% | 3,804 |
| Aug 17, 2026 | 47.52 | 48.25 | 47.52 | 47.58 | 47.58 | 1.58% | 5,808 |
| Aug 14, 2026 | 47.08 | 47.08 | 46.67 | 46.84 | 46.84 | 0.01% | 2,925 |
| Aug 13, 2026 | 46.61 | 47.17 | 46.61 | 46.83 | 46.83 | 0.87% | 4,117 |
| Aug 12, 2026 | 46.47 | 46.59 | 46.40 | 46.43 | 46.43 | 2.51% | 4,385 |
| Aug 11, 2026 | 45.49 | 45.49 | 45.21 | 45.29 | 45.29 | 0.92% | 1,621 |
| Aug 10, 2026 | 44.90 | 45.16 | 44.88 | 44.88 | 44.88 | -1.35% | 28,237 |
| Aug 7, 2026 | 45.97 | 45.97 | 45.17 | 45.50 | 45.50 | 0.45% | 1,301 |
| Aug 6, 2026 | 44.99 | 45.75 | 44.99 | 45.29 | 45.29 | -1.53% | 8,093 |
| Aug 5, 2026 | 46.09 | 46.39 | 45.99 | 45.99 | 45.99 | -0.40% | 32,747 |
| Aug 4, 2026 | 45.38 | 46.31 | 45.38 | 46.18 | 46.18 | 3.61% | 6,525 |
| Aug 3, 2026 | 44.14 | 44.59 | 44.10 | 44.57 | 44.57 | 0.81% | 5,943 |
| Jul 31, 2026 | 44.59 | 44.69 | 44.17 | 44.21 | 44.21 | 0.45% | 6,479 |
| Jul 30, 2026 | 42.47 | 44.04 | 42.47 | 44.01 | 44.01 | 6.23% | 5,147 |
| Jul 29, 2026 | 42.11 | 42.82 | 41.09 | 41.43 | 41.43 | -2.99% | 8,891 |
| Jul 28, 2026 | 42.59 | 42.95 | 42.53 | 42.71 | 42.71 | -2.96% | 3,024 |
| Jul 27, 2026 | 43.64 | 44.04 | 43.49 | 44.01 | 44.01 | 0.53% | 5,459 |
| Jul 24, 2026 | 44.49 | 44.77 | 43.77 | 43.78 | 43.78 | -3.10% | 13,225 |
| Jul 23, 2026 | 45.40 | 45.40 | 45.13 | 45.18 | 45.18 | -1.21% | 3,434 |
| Jul 22, 2026 | 45.47 | 45.95 | 45.47 | 45.73 | 45.73 | -0.02% | 8,018 |
| Jul 21, 2026 | 45.23 | 45.88 | 45.02 | 45.74 | 45.74 | 4.67% | 10,747 |
| Jul 20, 2026 | 43.98 | 44.04 | 43.65 | 43.70 | 43.70 | -0.33% | 10,994 |
| Jul 17, 2026 | 43.08 | 44.29 | 42.78 | 43.85 | 43.85 | -1.00% | 12,995 |
| Jul 16, 2026 | 45.00 | 45.00 | 44.23 | 44.29 | 44.29 | -3.36% | 13,399 |
| Jul 15, 2026 | 46.00 | 46.14 | 45.08 | 45.83 | 45.83 | -1.16% | 10,127 |
| Jul 14, 2026 | 46.11 | 46.43 | 45.83 | 46.37 | 46.37 | 2.94% | 8,976 |
| Jul 13, 2026 | 46.38 | 46.38 | 44.91 | 45.05 | 45.04 | -6.06% | 62,803 |
| Jul 10, 2026 | 47.63 | 48.07 | 47.22 | 47.95 | 47.95 | -0.07% | 5,739 |
| Jul 9, 2026 | 47.91 | 48.09 | 47.59 | 47.98 | 47.98 | 1.85% | 7,663 |
| Jul 8, 2026 | 46.49 | 47.11 | 46.05 | 47.11 | 47.11 | 0.42% | 16,297 |
| Jul 7, 2026 | 47.14 | 47.26 | 46.51 | 46.91 | 46.91 | -3.67% | 3,668 |
| Jul 6, 2026 | 48.39 | 48.91 | 48.39 | 48.70 | 48.70 | 4.37% | 5,476 |
| Jul 2, 2026 | 47.99 | 47.99 | 46.29 | 46.66 | 46.66 | -2.63% | 7,972 |
| Jul 1, 2026 | 48.27 | 48.50 | 47.90 | 47.92 | 47.92 | -3.74% | 7,688 |
| Jun 30, 2026 | 49.43 | 50.16 | 49.34 | 49.78 | 49.78 | 1.33% | 9,821 |
| Jun 29, 2026 | 48.70 | 49.13 | 47.58 | 49.13 | 49.13 | 0.22% | 36,607 |
| Jun 26, 2026 | 48.67 | 49.80 | 48.40 | 49.02 | 49.02 | -2.35% | 7,538 |
| Jun 25, 2026 | 50.93 | 50.93 | 49.80 | 50.20 | 50.20 | 3.18% | 4,279 |
| Jun 24, 2026 | 48.92 | 49.23 | 48.29 | 48.92 | 48.65 | -0.52% | 6,741 |
| Jun 23, 2026 | 49.30 | 50.05 | 49.16 | 49.18 | 48.91 | -6.80% | 20,447 |
| Jun 22, 2026 | 53.33 | 53.33 | 52.73 | 52.76 | 52.47 | 0.83% | 5,861 |
| Jun 18, 2026 | 51.90 | 52.54 | 51.90 | 52.33 | 52.04 | 4.67% | 4,607 |