First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
39.86
+1.31 (3.41%)
Mar 4, 2026, 4:00 PM EST - Market closed
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.54 | 40.01 | 38.54 | 39.86 | 39.86 | 3.41% | 8,746 |
| Mar 3, 2026 | 38.85 | 39.02 | 37.35 | 38.54 | 38.54 | -7.36% | 11,979 |
| Mar 2, 2026 | 40.94 | 41.92 | 40.94 | 41.60 | 41.60 | -1.96% | 7,230 |
| Feb 27, 2026 | 42.10 | 42.52 | 42.07 | 42.43 | 42.43 | -0.46% | 13,440 |
| Feb 26, 2026 | 42.78 | 42.78 | 42.01 | 42.63 | 42.63 | 0.38% | 18,976 |
| Feb 25, 2026 | 42.52 | 42.64 | 42.31 | 42.47 | 42.47 | 1.46% | 24,663 |
| Feb 24, 2026 | 41.36 | 42.09 | 41.36 | 41.86 | 41.86 | 2.55% | 31,709 |
| Feb 23, 2026 | 41.17 | 41.23 | 40.81 | 40.81 | 40.81 | -0.86% | 7,822 |
| Feb 20, 2026 | 40.61 | 41.43 | 40.61 | 41.17 | 41.17 | 2.86% | 12,162 |
| Feb 19, 2026 | 39.64 | 40.08 | 39.64 | 40.02 | 40.02 | -0.07% | 5,320 |
| Feb 18, 2026 | 39.89 | 40.32 | 39.89 | 40.05 | 40.05 | 0.49% | 7,190 |
| Feb 17, 2026 | 39.95 | 39.99 | 39.26 | 39.86 | 39.86 | -0.99% | 14,998 |
| Feb 13, 2026 | 40.18 | 40.30 | 39.33 | 40.26 | 40.25 | 0.31% | 6,345 |
| Feb 12, 2026 | 40.68 | 40.98 | 39.85 | 40.13 | 40.13 | -0.30% | 99,345 |
| Feb 11, 2026 | 39.97 | 40.31 | 39.58 | 40.25 | 40.25 | 2.14% | 13,842 |
| Feb 10, 2026 | 39.43 | 39.66 | 39.41 | 39.41 | 39.41 | -0.01% | 12,147 |
| Feb 9, 2026 | 38.80 | 39.45 | 38.80 | 39.41 | 39.41 | 1.13% | 3,246 |
| Feb 6, 2026 | 38.47 | 39.24 | 38.42 | 38.97 | 38.97 | 3.93% | 8,085 |
| Feb 5, 2026 | 37.46 | 37.76 | 37.46 | 37.50 | 37.49 | -0.57% | 3,260 |
| Feb 4, 2026 | 38.67 | 38.67 | 37.46 | 37.71 | 37.71 | -2.45% | 6,157 |
| Feb 3, 2026 | 38.74 | 38.81 | 38.60 | 38.66 | 38.66 | 1.83% | 1,562 |
| Feb 2, 2026 | 37.84 | 37.98 | 37.70 | 37.96 | 37.96 | 0.48% | 14,821 |
| Jan 30, 2026 | 38.70 | 38.70 | 37.78 | 37.78 | 37.78 | -3.17% | 15,916 |
| Jan 29, 2026 | 39.53 | 39.53 | 38.25 | 39.02 | 39.02 | -0.89% | 13,144 |
| Jan 28, 2026 | 39.20 | 39.37 | 38.96 | 39.37 | 39.37 | 1.45% | 28,070 |
| Jan 27, 2026 | 38.62 | 38.81 | 38.41 | 38.81 | 38.81 | 3.13% | 4,662 |
| Jan 26, 2026 | 37.59 | 37.80 | 37.59 | 37.63 | 37.63 | 0.65% | 5,548 |
| Jan 23, 2026 | 37.01 | 37.47 | 36.97 | 37.39 | 37.39 | 1.27% | 5,140 |
| Jan 22, 2026 | 36.61 | 36.93 | 36.61 | 36.92 | 36.92 | 1.58% | 2,893 |
| Jan 21, 2026 | 36.33 | 36.42 | 36.33 | 36.35 | 36.35 | 2.44% | 8,296 |
| Jan 20, 2026 | 35.66 | 35.77 | 35.27 | 35.48 | 35.48 | -0.55% | 55,295 |
| Jan 16, 2026 | 35.64 | 35.68 | 35.56 | 35.68 | 35.68 | -0.16% | 1,471 |
| Jan 15, 2026 | 35.70 | 35.86 | 35.70 | 35.74 | 35.73 | 1.27% | 2,135 |
| Jan 14, 2026 | 35.19 | 35.29 | 35.12 | 35.29 | 35.29 | 0.90% | 1,875 |
| Jan 13, 2026 | 35.24 | 35.24 | 34.95 | 34.97 | 34.97 | -1.00% | 216,081 |
| Jan 12, 2026 | 35.18 | 35.39 | 35.18 | 35.33 | 35.33 | 0.88% | 11,475 |
| Jan 9, 2026 | 34.82 | 35.05 | 34.82 | 35.02 | 35.02 | 0.94% | 2,934 |
| Jan 8, 2026 | 34.72 | 34.77 | 34.58 | 34.69 | 34.69 | -0.39% | 1,427 |
| Jan 7, 2026 | 34.83 | 34.93 | 34.83 | 34.83 | 34.83 | -0.91% | 2,070 |
| Jan 6, 2026 | 34.92 | 35.15 | 34.92 | 35.15 | 35.15 | 1.86% | 2,272 |
| Jan 5, 2026 | 34.48 | 34.60 | 34.42 | 34.51 | 34.51 | 1.41% | 3,030 |
| Jan 2, 2026 | 33.85 | 34.03 | 33.84 | 34.03 | 34.03 | 2.92% | 6,127 |
| Dec 31, 2025 | 33.55 | 33.55 | 33.07 | 33.07 | 33.07 | -0.90% | 2,546 |
| Dec 30, 2025 | 33.34 | 33.74 | 33.29 | 33.37 | 33.37 | 1.04% | 32,639 |
| Dec 29, 2025 | 33.05 | 33.05 | 32.94 | 33.02 | 33.02 | -0.10% | 777 |
| Dec 26, 2025 | 32.99 | 33.06 | 32.75 | 33.06 | 33.06 | 1.05% | 1,512 |
| Dec 24, 2025 | 32.63 | 32.75 | 32.63 | 32.71 | 32.71 | 0.62% | 707 |
| Dec 23, 2025 | 32.41 | 32.51 | 32.37 | 32.51 | 32.51 | 0.98% | 1,635 |
| Dec 22, 2025 | 32.13 | 32.21 | 32.11 | 32.19 | 32.19 | 0.69% | 67,076 |
| Dec 19, 2025 | 31.86 | 31.97 | 31.86 | 31.97 | 31.97 | 0.47% | 281 |
| Dec 18, 2025 | 32.01 | 32.01 | 31.83 | 31.83 | 31.83 | 1.70% | 401 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.29 | 31.29 | 31.29 | -0.67% | 5,421 |
| Dec 16, 2025 | 31.51 | 31.57 | 31.40 | 31.50 | 31.50 | -0.89% | 1,977 |
| Dec 15, 2025 | 32.04 | 32.04 | 31.79 | 31.79 | 31.78 | 0.97% | 4,503 |
| Dec 12, 2025 | 31.87 | 32.14 | 31.48 | 31.48 | 31.48 | -4.38% | 4,858 |
| Dec 11, 2025 | 32.79 | 33.02 | 32.75 | 32.92 | 31.97 | 0.55% | 6,019 |
| Dec 10, 2025 | 32.43 | 32.74 | 32.43 | 32.74 | 31.79 | 1.21% | 311 |
| Dec 9, 2025 | 32.36 | 32.37 | 32.29 | 32.35 | 31.41 | 0.61% | 1,489 |
| Dec 8, 2025 | 32.17 | 32.21 | 32.11 | 32.16 | 31.22 | 0.03% | 932 |
| Dec 5, 2025 | 32.30 | 32.30 | 32.11 | 32.15 | 31.21 | 0.18% | 7,841 |
| Dec 4, 2025 | 31.98 | 32.11 | 31.95 | 32.09 | 31.15 | 0.63% | 29,513 |
| Dec 3, 2025 | 31.80 | 31.95 | 31.65 | 31.89 | 30.96 | 0.03% | 24,664 |
| Dec 2, 2025 | 31.87 | 31.88 | 31.85 | 31.88 | 30.95 | 0.76% | 1,764 |
| Dec 1, 2025 | 31.64 | 31.68 | 31.57 | 31.64 | 30.72 | 0.28% | 2,005 |
| Nov 28, 2025 | 31.44 | 31.55 | 31.44 | 31.55 | 30.63 | -0.29% | 579 |
| Nov 26, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 30.72 | 1.85% | 268 |
| Nov 25, 2025 | 30.75 | 31.07 | 30.75 | 31.07 | 30.16 | 0.60% | 966 |
| Nov 24, 2025 | 30.73 | 30.88 | 30.69 | 30.88 | 29.98 | 0.96% | 164,309 |
| Nov 21, 2025 | 30.35 | 30.65 | 30.24 | 30.59 | 29.70 | 0.21% | 91,587 |
| Nov 20, 2025 | 31.32 | 31.43 | 30.52 | 30.52 | 29.64 | -1.63% | 51,276 |
| Nov 19, 2025 | 31.21 | 31.21 | 30.96 | 31.03 | 30.13 | -0.63% | 97,853 |
| Nov 18, 2025 | 31.05 | 31.39 | 31.05 | 31.22 | 30.32 | -0.54% | 1,172 |
| Nov 17, 2025 | 31.73 | 31.78 | 31.34 | 31.39 | 30.48 | -1.59% | 2,311 |
| Nov 14, 2025 | 31.94 | 32.11 | 31.90 | 31.90 | 30.97 | -0.25% | 39,864 |
| Nov 13, 2025 | 32.47 | 32.47 | 31.98 | 31.98 | 31.05 | -0.91% | 210 |
| Nov 12, 2025 | 32.29 | 32.32 | 32.26 | 32.27 | 31.34 | -0.06% | 1,397 |
| Nov 11, 2025 | 32.36 | 32.36 | 32.29 | 32.29 | 31.35 | 0.42% | 1,509 |
| Nov 10, 2025 | 31.94 | 32.17 | 31.94 | 32.16 | 31.22 | 2.41% | 5,694 |
| Nov 7, 2025 | 31.21 | 31.40 | 31.08 | 31.40 | 30.49 | -0.03% | 4,921 |
| Nov 6, 2025 | 31.49 | 31.49 | 31.41 | 31.41 | 30.50 | -1.24% | 17,494 |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 30.88 | 1.79% | 85 |
| Nov 4, 2025 | 31.33 | 31.47 | 31.24 | 31.24 | 30.34 | -2.47% | 1,708 |
| Nov 3, 2025 | 32.13 | 32.13 | 32.03 | 32.04 | 31.10 | 1.35% | 488 |
| Oct 31, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 30.69 | 0.24% | 64 |
| Oct 30, 2025 | 31.59 | 31.59 | 31.53 | 31.53 | 30.62 | -0.86% | 2,325 |
| Oct 29, 2025 | 31.99 | 31.99 | 31.76 | 31.80 | 30.88 | 0.43% | 3,008 |
| Oct 28, 2025 | 31.74 | 31.74 | 31.67 | 31.67 | 30.75 | 0.61% | 522 |
| Oct 27, 2025 | 31.45 | 31.48 | 31.39 | 31.48 | 30.56 | 0.68% | 504 |
| Oct 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.35 | 0.43% | 30 |
| Oct 23, 2025 | 31.11 | 31.13 | 31.11 | 31.13 | 30.22 | 1.21% | 451 |
| Oct 22, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 29.86 | -0.23% | 32 |
| Oct 21, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 29.93 | -1.67% | 566 |
| Oct 20, 2025 | 31.05 | 31.35 | 31.05 | 31.35 | 30.44 | 1.26% | 2,329 |
| Oct 17, 2025 | 30.92 | 31.06 | 30.92 | 30.96 | 30.06 | -0.34% | 1,685 |
| Oct 16, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.16 | 1.45% | 111 |
| Oct 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 29.73 | 2.03% | 94 |
| Oct 14, 2025 | 30.20 | 30.20 | 30.01 | 30.01 | 29.14 | -1.22% | 230 |
| Oct 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 29.50 | 3.62% | 83 |
| Oct 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 28.47 | -2.96% | 12 |
| Oct 9, 2025 | 30.18 | 30.21 | 30.18 | 30.21 | 29.34 | -1.05% | 120 |