First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
32.15
+0.06 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.30 | 32.30 | 32.11 | 32.15 | 32.15 | 0.18% | 7,841 |
| Dec 4, 2025 | 31.98 | 32.11 | 31.95 | 32.09 | 32.09 | 0.63% | 29,513 |
| Dec 3, 2025 | 31.80 | 31.95 | 31.65 | 31.89 | 31.89 | 0.03% | 24,664 |
| Dec 2, 2025 | 31.87 | 31.88 | 31.85 | 31.88 | 31.88 | 0.76% | 1,764 |
| Dec 1, 2025 | 31.64 | 31.68 | 31.57 | 31.64 | 31.64 | 0.28% | 2,005 |
| Nov 28, 2025 | 31.44 | 31.55 | 31.44 | 31.55 | 31.55 | -0.29% | 579 |
| Nov 26, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.85% | 268 |
| Nov 25, 2025 | 30.75 | 31.07 | 30.75 | 31.07 | 31.06 | 0.60% | 966 |
| Nov 24, 2025 | 30.73 | 30.88 | 30.69 | 30.88 | 30.88 | 0.96% | 164,309 |
| Nov 21, 2025 | 30.35 | 30.65 | 30.24 | 30.59 | 30.59 | 0.21% | 91,587 |
| Nov 20, 2025 | 31.32 | 31.43 | 30.52 | 30.52 | 30.52 | -1.63% | 51,276 |
| Nov 19, 2025 | 31.21 | 31.21 | 30.96 | 31.03 | 31.03 | -0.63% | 97,853 |
| Nov 18, 2025 | 31.05 | 31.39 | 31.05 | 31.22 | 31.22 | -0.54% | 1,172 |
| Nov 17, 2025 | 31.73 | 31.78 | 31.34 | 31.39 | 31.39 | -1.59% | 2,311 |
| Nov 14, 2025 | 31.94 | 32.11 | 31.90 | 31.90 | 31.90 | -0.25% | 39,864 |
| Nov 13, 2025 | 32.47 | 32.47 | 31.98 | 31.98 | 31.98 | -0.91% | 210 |
| Nov 12, 2025 | 32.29 | 32.32 | 32.26 | 32.27 | 32.27 | -0.06% | 1,397 |
| Nov 11, 2025 | 32.36 | 32.36 | 32.29 | 32.29 | 32.29 | 0.42% | 1,509 |
| Nov 10, 2025 | 31.94 | 32.17 | 31.94 | 32.16 | 32.16 | 2.41% | 5,694 |
| Nov 7, 2025 | 31.21 | 31.40 | 31.08 | 31.40 | 31.40 | -0.03% | 4,921 |
| Nov 6, 2025 | 31.49 | 31.49 | 31.41 | 31.41 | 31.41 | -1.24% | 17,494 |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.79% | 85 |
| Nov 4, 2025 | 31.33 | 31.47 | 31.24 | 31.24 | 31.24 | -2.47% | 1,708 |
| Nov 3, 2025 | 32.13 | 32.13 | 32.03 | 32.04 | 32.03 | 1.35% | 488 |
| Oct 31, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.24% | 64 |
| Oct 30, 2025 | 31.59 | 31.59 | 31.53 | 31.53 | 31.53 | -0.86% | 2,325 |
| Oct 29, 2025 | 31.99 | 31.99 | 31.76 | 31.80 | 31.80 | 0.43% | 3,008 |
| Oct 28, 2025 | 31.74 | 31.74 | 31.67 | 31.67 | 31.67 | 0.61% | 522 |
| 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 | 30.75 | -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 | 29.41 | 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 | 29.27 | 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 | 28.93 | 0.94% | - |
| Sep 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.66 | 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% | - |
| 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 | 26.92 | -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 | 27.29 | 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 | 26.78 | -0.30% | 2 |
| Aug 20, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.86 | -0.11% | - |
| Aug 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.89 | -1.47% | 64 |
| Aug 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.29 | -0.28% | - |
| Aug 15, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.36 | -0.12% | 16 |
| Aug 14, 2025 | 27.63 | 27.66 | 27.59 | 27.59 | 27.40 | -1.08% | 789 |
| Aug 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.70 | 0.24% | 6 |
| Aug 12, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.63 | 1.71% | 101 |
| Aug 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.17 | -0.69% | 70 |
| Aug 8, 2025 | 27.59 | 27.61 | 27.55 | 27.55 | 27.35 | 0.28% | 1,698 |
| Aug 7, 2025 | 27.42 | 27.47 | 27.42 | 27.47 | 27.28 | 1.71% | 165 |
| Aug 6, 2025 | 26.85 | 27.07 | 26.85 | 27.01 | 26.82 | 0.91% | 1,749 |
| Aug 5, 2025 | 26.74 | 26.76 | 26.64 | 26.76 | 26.57 | 0.25% | 889 |
| Aug 4, 2025 | 26.72 | 26.73 | 26.70 | 26.70 | 26.51 | 1.47% | 2,058 |
| Aug 1, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 26.13 | -0.23% | 1,666 |
| Jul 31, 2025 | 26.41 | 26.41 | 26.37 | 26.37 | 26.19 | -1.28% | 614 |
| Jul 30, 2025 | 26.64 | 26.71 | 26.64 | 26.71 | 26.52 | -0.09% | 3,771 |
| Jul 29, 2025 | 26.65 | 26.74 | 26.65 | 26.74 | 26.55 | 0.77% | 2,450 |
| Jul 28, 2025 | 26.51 | 26.54 | 26.42 | 26.53 | 26.35 | -1.18% | 10,146 |
| Jul 25, 2025 | 26.84 | 26.91 | 26.83 | 26.85 | 26.66 | -0.11% | 6,717 |
| Jul 24, 2025 | 26.89 | 27.01 | 26.83 | 26.88 | 26.69 | -0.75% | 9,212 |
| Jul 23, 2025 | 27.11 | 27.12 | 27.08 | 27.08 | 26.89 | 1.12% | 3,251 |
| Jul 22, 2025 | 26.61 | 26.82 | 26.59 | 26.78 | 26.59 | -0.18% | 4,442 |
| Jul 21, 2025 | 26.80 | 27.06 | 26.69 | 26.83 | 26.64 | -11.75% | 42,345 |
| Jul 18, 2025 | 26.63 | 30.40 | 26.63 | 30.40 | 30.19 | 14.03% | 4,847 |
| Jul 17, 2025 | 26.58 | 27.16 | 26.58 | 26.66 | 26.47 | 0.43% | 26,685 |