First Trust Emerging Markets Human Flourishing ETF (FTHF)

NYSEARCA: FTHF · Real-Time Price · USD

42.44

-0.44 (-1.03%)

At close: Apr 28, 2026, 4:00 PM EDT

42.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FTHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.29	42.48	42.21	42.26	-	-1.45%	6,575
Apr 27, 2026	43.21	43.21	42.82	42.88	42.88	0.21%	3,512
Apr 24, 2026	42.50	42.84	42.42	42.79	42.79	1.95%	7,078
Apr 23, 2026	42.44	42.64	41.54	41.97	41.97	-2.25%	12,015
Apr 22, 2026	42.76	42.95	42.66	42.94	42.94	2.21%	51,538
Apr 21, 2026	42.89	43.01	42.01	42.01	42.01	-1.83%	6,175
Apr 20, 2026	42.59	42.88	42.59	42.79	42.79	-0.65%	13,240
Apr 17, 2026	43.09	43.41	43.05	43.07	43.07	1.60%	14,811
Apr 16, 2026	42.62	42.62	41.99	42.39	42.39	0.21%	29,188
Apr 15, 2026	42.32	42.32	41.91	42.30	42.30	-0.02%	10,079
Apr 14, 2026	41.81	42.51	41.75	42.31	42.31	2.48%	15,565
Apr 13, 2026	40.56	41.42	40.56	41.29	41.28	0.48%	37,676
Apr 10, 2026	41.12	41.15	40.84	41.09	41.09	0.57%	36,179
Apr 9, 2026	40.60	40.86	40.22	40.86	40.85	-0.62%	2,643
Apr 8, 2026	41.08	41.11	40.38	41.11	41.11	8.01%	14,395
Apr 7, 2026	37.76	38.06	37.43	38.06	38.06	0.71%	3,892
Apr 6, 2026	37.89	38.03	37.77	37.79	37.79	1.55%	2,870
Apr 2, 2026	36.58	37.45	36.58	37.21	37.21	-2.16%	19,500
Apr 1, 2026	37.77	38.39	37.77	38.04	38.04	1.84%	50,161
Mar 31, 2026	35.01	37.35	35.01	37.35	37.35	4.87%	50,386
Mar 30, 2026	36.32	36.32	35.49	35.61	35.61	-1.33%	21,866
Mar 27, 2026	36.18	36.24	36.03	36.09	36.09	-0.27%	10,673
Mar 26, 2026	36.89	37.05	36.19	36.19	36.19	-3.98%	7,463
Mar 25, 2026	37.74	37.91	37.41	37.69	37.62	1.65%	14,653
Mar 24, 2026	36.91	37.32	36.91	37.08	37.02	-1.97%	7,032
Mar 23, 2026	37.53	37.99	37.34	37.82	37.76	4.60%	6,021
Mar 20, 2026	36.71	36.89	36.05	36.16	36.10	-3.94%	6,789
Mar 19, 2026	36.67	37.65	36.67	37.65	37.58	-0.09%	128,529
Mar 18, 2026	38.33	38.47	37.68	37.68	37.61	-2.38%	59,836
Mar 17, 2026	40.28	40.28	38.60	38.60	38.53	0.63%	77,711
Mar 16, 2026	38.00	38.63	38.00	38.36	38.29	4.67%	10,902
Mar 13, 2026	37.70	37.70	36.44	36.65	36.58	-1.64%	8,813
Mar 12, 2026	37.89	37.89	37.26	37.26	37.19	-3.96%	40,965
Mar 11, 2026	38.84	38.87	38.45	38.80	38.73	-0.17%	17,432
Mar 10, 2026	38.51	39.57	38.37	38.86	38.79	1.35%	6,550
Mar 9, 2026	36.90	38.40	36.58	38.34	38.28	2.59%	4,996
Mar 6, 2026	37.30	37.65	37.18	37.38	37.31	-1.49%	7,856
Mar 5, 2026	38.35	38.57	37.30	37.94	37.88	-4.80%	9,513
Mar 4, 2026	38.54	40.01	38.54	39.86	39.79	3.41%	8,751
Mar 3, 2026	38.85	39.02	37.35	38.54	38.47	-7.36%	11,979
Mar 2, 2026	40.94	41.92	40.94	41.60	41.53	-1.96%	7,230
Feb 27, 2026	42.10	42.52	42.07	42.43	42.36	-0.46%	13,440
Feb 26, 2026	42.78	42.78	42.01	42.63	42.55	0.38%	19,061
Feb 25, 2026	42.52	42.64	42.31	42.47	42.39	1.46%	24,663
Feb 24, 2026	41.36	42.09	41.36	41.86	41.78	2.55%	31,709
Feb 23, 2026	41.17	41.23	40.81	40.81	40.74	-0.86%	7,822
Feb 20, 2026	40.61	41.43	40.61	41.17	41.09	2.86%	12,162
Feb 19, 2026	39.64	40.08	39.64	40.02	39.95	-0.07%	5,320
Feb 18, 2026	39.89	40.32	39.89	40.05	39.98	0.49%	7,190
Feb 17, 2026	39.95	39.99	39.26	39.86	39.79	-0.99%	14,998
Feb 13, 2026	40.18	40.30	39.33	40.26	40.18	0.31%	6,345
Feb 12, 2026	40.68	40.98	39.85	40.13	40.06	-0.30%	99,345
Feb 11, 2026	39.97	40.31	39.58	40.25	40.18	2.14%	13,842
Feb 10, 2026	39.43	39.66	39.41	39.41	39.34	-0.01%	12,147
Feb 9, 2026	38.80	39.45	38.80	39.41	39.34	1.13%	3,246
Feb 6, 2026	38.47	39.24	38.42	38.97	38.90	3.93%	8,085
Feb 5, 2026	37.46	37.76	37.46	37.50	37.43	-0.57%	3,260
Feb 4, 2026	38.67	38.67	37.46	37.71	37.64	-2.45%	6,157
Feb 3, 2026	38.74	38.81	38.60	38.66	38.59	1.83%	1,562
Feb 2, 2026	37.84	37.98	37.70	37.96	37.90	0.48%	14,821
Jan 30, 2026	38.70	38.70	37.78	37.78	37.72	-3.17%	15,916
Jan 29, 2026	39.53	39.53	38.25	39.02	38.95	-0.89%	13,144
Jan 28, 2026	39.20	39.37	38.96	39.37	39.30	1.45%	28,070
Jan 27, 2026	38.62	38.81	38.41	38.81	38.74	3.13%	4,662
Jan 26, 2026	37.59	37.80	37.59	37.63	37.56	0.65%	5,548
Jan 23, 2026	37.01	37.47	36.97	37.39	37.32	1.27%	5,140
Jan 22, 2026	36.61	36.93	36.61	36.92	36.86	1.58%	2,893
Jan 21, 2026	36.33	36.42	36.33	36.35	36.28	2.44%	8,296
Jan 20, 2026	35.66	35.77	35.27	35.48	35.42	-0.55%	55,295
Jan 16, 2026	35.64	35.68	35.56	35.68	35.61	-0.16%	1,471
Jan 15, 2026	35.70	35.86	35.70	35.74	35.67	1.27%	2,135
Jan 14, 2026	35.19	35.29	35.12	35.29	35.23	0.90%	1,875
Jan 13, 2026	35.24	35.24	34.95	34.97	34.91	-1.00%	216,081
Jan 12, 2026	35.18	35.39	35.18	35.33	35.27	0.88%	11,475
Jan 9, 2026	34.82	35.05	34.82	35.02	34.96	0.94%	2,934
Jan 8, 2026	34.72	34.77	34.58	34.69	34.63	-0.39%	1,427
Jan 7, 2026	34.83	34.93	34.83	34.83	34.77	-0.91%	2,070
Jan 6, 2026	34.92	35.15	34.92	35.15	35.09	1.86%	2,272
Jan 5, 2026	34.48	34.60	34.42	34.51	34.45	1.41%	3,030
Jan 2, 2026	33.85	34.03	33.84	34.03	33.97	2.92%	6,127
Dec 31, 2025	33.55	33.55	33.07	33.07	33.01	-0.90%	2,546
Dec 30, 2025	33.34	33.74	33.29	33.37	33.31	1.04%	32,639
Dec 29, 2025	33.05	33.05	32.94	33.02	32.96	-0.10%	777
Dec 26, 2025	32.99	33.06	32.75	33.06	33.00	1.05%	1,512
Dec 24, 2025	32.63	32.75	32.63	32.71	32.65	0.62%	707
Dec 23, 2025	32.41	32.51	32.37	32.51	32.45	0.98%	1,635
Dec 22, 2025	32.13	32.21	32.11	32.19	32.14	0.69%	67,076
Dec 19, 2025	31.86	31.97	31.86	31.97	31.92	0.47%	281
Dec 18, 2025	32.01	32.01	31.83	31.83	31.77	1.70%	401
Dec 17, 2025	31.76	31.76	31.29	31.29	31.24	-0.67%	5,421
Dec 16, 2025	31.51	31.57	31.40	31.50	31.45	-0.89%	1,977
Dec 15, 2025	32.04	32.04	31.79	31.79	31.73	0.97%	4,503
Dec 12, 2025	31.87	32.14	31.48	31.48	31.43	-4.38%	4,858
Dec 11, 2025	32.79	33.02	32.75	32.92	31.91	0.55%	6,019
Dec 10, 2025	32.43	32.74	32.43	32.74	31.74	1.21%	311
Dec 9, 2025	32.36	32.37	32.29	32.35	31.36	0.61%	1,489
Dec 8, 2025	32.17	32.21	32.11	32.16	31.17	0.03%	932
Dec 5, 2025	32.30	32.30	32.11	32.15	31.16	0.18%	7,841
Dec 4, 2025	31.98	32.11	31.95	32.09	31.10	0.63%	29,513
Dec 3, 2025	31.80	31.95	31.65	31.89	30.91	0.03%	24,664