Dark

FTHF
First Trust Emerging Markets Human Flourishing ETF
stock NYSE ETF

At Close

Aug 10, 2026 2:23:20 PM EDT

45.10USD-0.869%(-0.40)28,237

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.50)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

44.88USD-0.486%(-0.22)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	45.2300	45.230000	45.100000	45.1000	-0.869%	28,237	0.000%
2026-08-07	45.9700	45.970000	45.172500	45.4954	+0.452%	1,301	-0.869%
2026-08-06	44.9900	45.750000	44.990000	45.2906	-1.525%	8,094	-0.421%
2026-08-05	46.0850	46.393400	45.990000	45.9921	-0.396%	32,748	-1.940%
2026-08-04	45.3800	46.310000	45.380000	46.1750	+3.607%	6,527	-2.328%
2026-08-03	44.1352	44.590000	44.098100	44.5674	+0.808%	5,944	+1.195%
2026-07-31	44.5900	44.690000	44.170000	44.2100	+0.454%	6,480	+2.013%
2026-07-30	42.4700	44.035000	42.470000	44.0100	+6.234%	5,148	+2.477%
2026-07-29	42.1050	42.820000	41.088400	41.4273	-2.994%	8,892	+8.865%
2026-07-28	42.5900	42.950000	42.531100	42.7058	-2.963%	3,025	+5.606%
2026-07-27	43.6400	44.039700	43.490000	44.0099	+0.525%	5,546	+2.477%
2026-07-24	44.4900	44.770000	43.770000	43.7800	-3.096%	13,225	+3.015%
2026-07-23	45.4000	45.400000	45.125000	45.1789	-1.214%	3,435	-0.175%
2026-07-22	45.4712	45.948400	45.471200	45.7340	-0.021%	8,018	-1.386%
2026-07-21	45.2300	45.880000	45.020000	45.7435	+4.672%	10,968	-1.407%
2026-07-20	43.9800	44.040000	43.645000	43.7017	-0.334%	10,995	+3.200%
2026-07-17	43.0800	44.285000	42.780000	43.8483	-0.997%	12,996	+2.855%
2026-07-16	45.0000	45.000000	44.230000	44.2900	-3.360%	13,400	+1.829%
2026-07-15	46.0000	46.140000	45.080000	45.8298	-1.159%	10,127	-1.592%
2026-07-14	46.1100	46.430000	45.830000	46.3674	+2.937%	8,976	-2.733%
2026-07-13	46.3800	46.380000	44.910100	45.0446	-6.056%	62,804	+0.123%
2026-07-10	47.6300	48.070000	47.220000	47.9484	-0.066%	5,740	-5.941%
2026-07-09	47.9100	48.090000	47.590000	47.9800	+1.847%	7,823	-6.003%
2026-07-08	46.4900	47.110000	46.045000	47.1100	+0.420%	16,299	-4.267%
2026-07-07	47.1400	47.260000	46.505000	46.9128	-3.666%	3,719	-3.864%
2026-07-06	48.3900	48.909900	48.390000	48.6980	+4.368%	5,477	-7.388%
2026-07-02	47.9900	47.990000	46.290000	46.6600	-2.629%	7,973	-3.343%
2026-07-01	48.2700	48.500000	47.900000	47.9200	-3.740%	8,079	-5.885%
2026-06-30	49.4300	50.160000	49.340000	49.7816	+1.333%	9,821	-9.404%
2026-06-29	48.7000	49.130000	47.580100	49.1265	+0.215%	36,608	-8.196%
2026-06-26	48.6700	49.800000	48.400000	49.0211	-2.346%	7,538	-7.999%
2026-06-25	50.9300	50.930000	49.800000	50.1990	+2.621%	4,279	-10.158%
2026-06-24	48.9200	49.230000	48.290100	48.9171	-0.525%	6,741	-7.803%
2026-06-23	49.3000	50.050000	49.160000	49.1752	-6.796%	20,447	-8.287%
2026-06-22	53.3300	53.330000	52.730000	52.7606	+0.830%	5,862	-14.520%
2026-06-18	51.9000	52.540000	51.900000	52.3263	+4.674%	4,607	-13.810%
2026-06-17	50.8600	51.335000	49.989800	49.9898	+0.624%	42,406	-9.782%
2026-06-16	50.6000	50.600000	49.680000	49.6800	-1.956%	12,215	-9.219%
2026-06-15	50.4700	51.120000	50.410000	50.6711	+4.185%	13,991	-10.995%
2026-06-12	48.2350	48.940000	48.205000	48.6358	+0.065%	3,341	-7.270%
2026-06-11	46.4400	48.604100	46.440000	48.6041	+6.708%	2,825	-7.209%
2026-06-10	46.5000	46.500000	45.530000	45.5485	-2.355%	5,637	-0.985%
2026-06-09	47.8000	47.800000	46.340000	46.6470	+0.657%	4,902	-3.316%
2026-06-08	46.5700	46.750000	46.040000	46.3423	+3.161%	7,495	-2.681%
2026-06-05	46.8300	47.040000	44.810000	44.9225	-9.013%	5,518	+0.395%
2026-06-04	48.9400	49.650000	48.560000	49.3724	-1.096%	7,747	-8.653%
2026-06-03	50.5650	50.565000	49.810000	49.9196	-1.838%	26,203	-9.655%
2026-06-02	50.4600	50.860000	50.460000	50.8544	+0.648%	4,728	-11.315%
2026-06-01	49.9100	50.820000	49.660000	50.5272	+2.307%	12,951	-10.741%
2026-05-29	49.4800	49.620000	49.270000	49.3876	-0.626%	6,225	-8.682%
2026-05-28	49.2400	49.930000	48.525000	49.6989	+1.202%	14,219	-9.254%
2026-05-27	49.4300	49.430000	48.910000	49.1085	+0.195%	21,717	-8.163%
2026-05-26	48.2100	49.012900	48.210000	49.0129	+6.222%	4,342	-7.983%
2026-05-22	46.1500	46.550000	46.142000	46.1420	-1.068%	2,663	-2.258%
2026-05-21	45.8600	46.790000	45.860000	46.6401	+2.123%	3,773	-3.302%
2026-05-20	44.8500	45.779800	44.850000	45.6706	+2.366%	7,610	-1.249%
2026-05-19	44.2400	44.990000	43.780100	44.6150	-1.770%	10,091	+1.087%
2026-05-18	45.8900	45.890000	44.822000	45.4188	+0.730%	14,106	-0.702%
2026-05-15	44.7900	45.355000	44.770100	45.0896	-4.828%	2,643	+0.023%
2026-05-14	47.3800	47.580000	47.280000	47.3769	+0.445%	4,474	-4.806%
2026-05-13	46.8200	47.360000	46.820000	47.1672	+2.127%	5,503	-4.383%
2026-05-12	46.3600	46.500000	45.430000	46.1850	-3.989%	18,472	-2.349%
2026-05-11	47.8900	48.278700	47.870000	48.1038	+1.368%	53,144	-6.244%
2026-05-08	47.0000	47.462623	47.000000	47.4547	+3.275%	3,668	-4.962%
2026-05-07	46.5000	46.670000	45.776000	45.9500	-1.525%	22,592	-1.850%
2026-05-06	46.4000	46.680000	46.120000	46.6614	+4.269%	13,480	-3.346%
2026-05-05	44.5200	44.959600	44.520000	44.7508	+3.234%	5,817	+0.780%
2026-05-04	43.6900	44.000000	43.253210	43.3490	+0.213%	10,846	+4.039%
2026-05-01	43.3100	43.370200	43.256700	43.2567	+0.144%	1,927	+4.261%
2026-04-30	42.5900	43.210000	42.400000	43.1947	+2.885%	5,212	+4.411%
2026-04-29	42.2800	42.280000	41.970000	41.9834	-1.075%	1,450	+7.423%
2026-04-28	42.2900	42.500000	42.100000	42.4397	-1.029%	13,633	+6.268%
2026-04-27	43.2100	43.210000	42.820000	42.8811	+0.210%	3,512	+5.175%
2026-04-24	42.5000	42.840000	42.420000	42.7914	+1.956%	7,079	+5.395%
2026-04-23	42.4400	42.640000	41.540000	41.9705	-2.246%	12,016	+7.456%
2026-04-22	42.7600	42.952123	42.660000	42.9350	+2.206%	51,539	+5.043%
2026-04-21	42.8900	43.010000	42.008100	42.0081	-1.831%	6,176	+7.360%
2026-04-20	42.5900	42.880000	42.590000	42.7914	-0.646%	13,241	+5.395%
2026-04-17	43.0900	43.410000	43.045000	43.0697	+1.603%	14,812	+4.714%
2026-04-16	42.6200	42.620000	41.990000	42.3900	+0.213%	29,189	+6.393%
2026-04-15	42.3200	42.320000	41.905000	42.3000	-0.024%	10,079	+6.619%
2026-04-14	41.8100	42.510000	41.750000	42.3100	+2.483%	15,565	+6.594%
2026-04-13	40.5600	41.415000	40.560000	41.2848	+0.484%	37,677	+9.241%
2026-04-10	41.1200	41.145000	40.840000	41.0860	+0.567%	36,179	+9.770%
2026-04-09	40.6000	40.854500	40.220000	40.8545	-0.621%	2,644	+10.392%
2026-04-08	41.0780	41.109900	40.379900	41.1099	+8.014%	14,395	+9.706%
2026-04-07	37.7600	38.059700	37.425000	38.0597	+0.714%	3,892	+18.498%
2026-04-06	37.8900	38.030000	37.770000	37.7900	+1.548%	2,871	+19.344%
2026-04-02	36.5800	37.450000	36.580000	37.2140	-2.159%	19,501	+21.191%
2026-04-01	37.7700	38.390000	37.770000	38.0351	+1.837%	50,162	+18.575%
2026-03-31	35.0100	37.349000	35.010000	37.3490	+4.872%	50,386	+20.753%
2026-03-30	36.3200	36.320000	35.490000	35.6140	-1.331%	21,867	+26.636%
2026-03-27	36.1800	36.240000	36.030000	36.0944	-0.264%	10,718	+24.950%
2026-03-26	36.8900	37.050000	36.190000	36.1900	-3.979%	7,463	+24.620%
2026-03-25	37.7430	37.905000	37.410000	37.6898	+1.644%	14,654	+19.661%
2026-03-24	36.9100	37.320000	36.910000	37.0803	-1.965%	7,033	+21.628%
2026-03-23	37.5300	37.990000	37.340000	37.8236	+4.601%	6,022	+19.238%
2026-03-20	36.7050	36.890000	36.050000	36.1600	-3.945%	6,790	+24.723%
2026-03-19	36.6700	37.645100	36.670000	37.6451	-0.092%	128,529	+19.803%
2026-03-18	38.3300	38.470000	37.679700	37.6797	-2.384%	59,836	+19.693%
2026-03-17	40.2800	40.280000	38.600000	38.6000	+0.630%	77,712	+16.839%
2026-03-16	38.0000	38.626000	38.000000	38.3585	+4.667%	10,903	+17.575%
2026-03-13	37.7000	37.700000	36.440000	36.6483	-1.641%	8,814	+23.062%
2026-03-12	37.8900	37.890000	37.256487	37.2597	-3.957%	40,965	+21.042%
2026-03-11	38.8400	38.870000	38.450000	38.7950	-0.167%	17,433	+16.252%
2026-03-10	38.5100	39.570000	38.369900	38.8600	+1.349%	6,550	+16.058%
2026-03-09	36.9000	38.403100	36.580800	38.3426	+2.586%	4,997	+17.624%
2026-03-06	37.3000	37.645000	37.175000	37.3761	-1.492%	7,856	+20.665%
2026-03-05	38.3450	38.570000	37.299000	37.9422	-4.799%	9,513	+18.865%
2026-03-04	38.5400	40.005000	38.540000	39.8550	+3.415%	8,752	+13.160%
2026-03-03	38.8500	39.020000	37.345000	38.5388	-7.363%	11,979	+17.025%
2026-03-02	40.9400	41.920000	40.940000	41.6021	-1.955%	7,230	+8.408%
2026-02-27	42.1000	42.518800	42.070000	42.4316	-0.464%	13,440	+6.289%
2026-02-26	42.7800	42.780000	42.005000	42.6294	+0.382%	19,061	+5.796%
2026-02-25	42.5200	42.640000	42.310000	42.4672	+1.462%	24,664	+6.200%
2026-02-24	41.3600	42.089900	41.360000	41.8553	+2.551%	31,709	+7.752%
2026-02-23	41.1700	41.230000	40.805000	40.8143	-0.855%	7,822	+10.500%
2026-02-20	40.6100	41.429900	40.610000	41.1663	+2.859%	12,162	+9.556%
2026-02-19	39.6410	40.080000	39.641000	40.0222	-0.071%	5,320	+12.687%
2026-02-18	39.8900	40.320000	39.890000	40.0507	+0.491%	7,190	+12.607%
2026-02-17	39.9500	39.990000	39.260000	39.8550	-0.993%	14,998	+13.160%
2026-02-13	40.1800	40.300000	39.330000	40.2547	+0.311%	6,345	+12.037%
2026-02-12	40.6800	40.980000	39.850000	40.1300	-0.298%	99,345	+12.385%
2026-02-11	39.9700	40.310000	39.580000	40.2499	+2.135%	13,842	+12.050%
2026-02-10	39.4300	39.660000	39.405000	39.4084	-0.004%	12,147	+14.443%
2026-02-09	38.8000	39.450000	38.800000	39.4099	+1.135%	3,246	+14.438%
2026-02-06	38.4700	39.240000	38.420000	38.9677	+3.928%	8,085	+15.737%
2026-02-05	37.4600	37.760000	37.460000	37.4949	-0.573%	3,256	+20.283%
2026-02-04	38.6700	38.670000	37.460000	37.7109	-2.452%	6,157	+19.594%
2026-02-03	38.7400	38.805000	38.600000	38.6588	+1.831%	1,562	+16.662%
2026-02-02	37.8425	37.980000	37.700000	37.9636	+0.482%	14,821	+18.798%
2026-01-30	38.7000	38.700000	37.781600	37.7816	-3.170%	15,916	+19.370%
2026-01-29	39.5300	39.530000	38.250000	39.0184	-0.888%	13,144	+15.586%
2026-01-28	39.2000	39.367900	38.960000	39.3679	+1.445%	28,070	+14.560%
2026-01-27	38.6200	38.807500	38.405000	38.8073	+3.129%	4,662	+16.215%
2026-01-26	37.5900	37.800000	37.590000	37.6297	+0.646%	5,548	+19.852%
2026-01-23	37.0100	37.465000	36.970000	37.3882	+1.268%	5,140	+20.626%
2026-01-22	36.6100	36.928000	36.610000	36.9200	+1.578%	2,893	+22.156%
2026-01-21	36.3299	36.420000	36.329900	36.3465	+2.442%	8,296	+24.083%
2026-01-20	35.6600	35.770000	35.270000	35.4801	-0.551%	55,295	+27.114%
2026-01-16	35.6400	35.676800	35.560000	35.6768	-0.163%	1,471	+26.413%
2026-01-15	35.7002	35.859000	35.700200	35.7349	+1.269%	2,135	+26.207%
2026-01-14	35.1868	35.287200	35.122200	35.2872	+0.899%	1,875	+27.808%
2026-01-13	35.2400	35.240000	34.950000	34.9729	-1.004%	216,081	+28.957%
2026-01-12	35.1800	35.390000	35.180000	35.3277	+0.879%	11,475	+27.662%
2026-01-09	34.8200	35.048700	34.820000	35.0199	+0.943%	2,930	+28.784%
2026-01-08	34.7180	34.770000	34.584400	34.6928	-0.394%	1,427	+29.998%
2026-01-07	34.8300	34.930000	34.830000	34.8300	-0.913%	2,070	+29.486%
2026-01-06	34.9200	35.150900	34.920000	35.1509	+1.857%	2,272	+28.304%
2026-01-05	34.4800	34.599900	34.419900	34.5101	+1.410%	3,030	+30.686%
2026-01-02	33.8500	34.030200	33.838800	34.0302	+2.918%	6,127	+32.529%
2025-12-31	33.5500	33.550000	33.065200	33.0652	-0.903%	2,546	+36.397%
2025-12-30	33.3400	33.740000	33.290000	33.3664	+1.044%	32,639	+35.166%
2025-12-29	33.0500	33.050000	32.935000	33.0217	-0.101%	777	+36.577%
2025-12-26	32.9886	33.055000	32.750000	33.0550	+1.052%	1,512	+36.439%
2025-12-24	32.6344	32.749000	32.634400	32.7110	+0.617%	707	+37.874%
2025-12-23	32.4099	32.510400	32.370000	32.5104	+0.987%	1,635	+38.725%
2025-12-22	32.1300	32.209600	32.110000	32.1925	+0.687%	67,076	+40.095%
2025-12-19	31.8600	31.972900	31.860000	31.9729	+0.464%	281	+41.057%
2025-12-18	32.0100	32.010000	31.825300	31.8253	+1.704%	401	+41.711%
2025-12-17	31.7600	31.760000	31.292000	31.2920	-0.668%	5,421	+44.126%
2025-12-16	31.5100	31.570000	31.400000	31.5025	-0.888%	1,977	+43.163%
2025-12-15	32.0400	32.040000	31.784800	31.7848	+0.966%	4,503	+41.892%
2025-12-12	31.8699	32.140000	31.480000	31.4806	-4.380%	4,858	+43.263%
2025-12-11	32.7854	33.020000	32.750000	32.9225	+0.551%	6,019	+36.988%
2025-12-10	32.4250	32.742200	32.425000	32.7422	+1.211%	311	+37.743%
2025-12-09	32.3600	32.370000	32.290000	32.3505	+0.607%	1,489	+39.411%
2025-12-08	32.1700	32.210000	32.110000	32.1552	+0.028%	932	+40.257%
2025-12-05	32.3000	32.300000	32.110000	32.1461	+0.184%	7,841	+40.297%
2025-12-04	31.9800	32.110000	31.950000	32.0869	+0.630%	29,513	+40.556%
2025-12-03	31.8000	31.950000	31.650000	31.8859	+0.034%	24,664	+41.442%
2025-12-02	31.8700	31.876700	31.850000	31.8750	+0.755%	1,764	+41.490%
2025-12-01	31.6400	31.680000	31.571000	31.6360	+0.277%	2,005	+42.559%
2025-11-28	31.4400	31.548600	31.440000	31.5486	-0.288%	579	+42.954%
2025-11-26	31.6397	31.639700	31.639700	31.6397	+1.850%	268	+42.542%
2025-11-25	30.7500	31.064900	30.750000	31.0649	+0.598%	966	+45.180%
2025-11-24	30.7300	30.880100	30.690000	30.8801	+0.962%	164,309	+46.049%
2025-11-21	30.3500	30.650000	30.240000	30.5860	+0.208%	91,587	+47.453%
2025-11-20	31.3200	31.430000	30.522400	30.5224	-1.630%	51,276	+47.760%
2025-11-19	31.2045	31.210000	30.960000	31.0283	-0.625%	97,853	+45.351%
2025-11-18	31.0500	31.390000	31.050000	31.2236	-0.535%	1,172	+44.442%
2025-11-17	31.7300	31.778000	31.339300	31.3917	-1.594%	2,311	+43.669%
2025-11-14	31.9400	32.110000	31.900200	31.9002	-0.248%	39,864	+41.378%
2025-11-13	32.4700	32.470000	31.979400	31.9794	-0.911%	210	+41.028%
2025-11-12	32.2900	32.320000	32.260000	32.2733	-0.055%	1,397	+39.744%
2025-11-11	32.3580	32.358000	32.291000	32.2910	+0.416%	1,509	+39.667%
2025-11-10	31.9400	32.165000	31.940000	32.1571	+2.407%	5,694	+40.249%
2025-11-07	31.2100	31.401200	31.080000	31.4012	-0.024%	4,921	+43.625%
2025-11-06	31.4900	31.490000	31.408800	31.4088	-1.236%	17,494	+43.590%
2025-11-05	31.8019	31.801900	31.801900	31.8019	+1.785%	85	+41.815%
2025-11-04	31.3299	31.470000	31.244300	31.2443	-2.467%	1,708	+44.346%
2025-11-03	32.1300	32.130000	32.030000	32.0345	+1.345%	488	+40.786%
2025-10-31	31.6092	31.609200	31.609200	31.6092	+0.245%	64	+42.680%
2025-10-30	31.5868	31.586800	31.532000	31.5320	-0.855%	2,325	+43.029%
2025-10-29	31.9900	31.990000	31.760000	31.8040	+0.428%	3,008	+41.806%
2025-10-28	31.7400	31.740000	31.668400	31.6684	+0.612%	522	+42.413%
2025-10-27	31.4500	31.475700	31.390000	31.4757	+0.681%	504	+43.285%
2025-10-24	31.2629	31.262900	31.262900	31.2629	+0.433%	30	+44.260%
2025-10-23	31.1100	31.128100	31.110000	31.1281	+1.214%	451	+44.885%
2025-10-22	30.7546	30.754600	30.754600	30.7546	-0.228%	32	+46.645%
2025-10-21	30.7700	30.825000	30.770000	30.8250	-1.664%	566	+46.310%
2025-10-20	31.0500	31.353800	31.050000	31.3467	+1.256%	2,329	+43.875%
2025-10-17	30.9200	31.060000	30.920000	30.9579	-0.342%	1,685	+45.682%
2025-10-16	31.0641	31.064100	31.064100	31.0641	+1.455%	111	+45.184%
2025-10-15	30.6187	30.618700	30.618700	30.6187	+2.028%	94	+47.296%
2025-10-14	30.2000	30.200000	30.010000	30.0100	-1.218%	230	+50.283%
2025-10-13	30.3799	30.379900	30.379900	30.3799	+3.616%	83	+48.453%
2025-10-10	29.3196	29.319600	29.319600	29.3196	-2.959%	12	+53.822%
2025-10-09	30.1800	30.213500	30.180000	30.2135	-1.055%	120	+49.271%
2025-10-08	30.5357	30.535700	30.535700	30.5357	+1.697%	138	+47.696%
2025-10-07	30.0261	30.026100	30.026100	30.0261	-0.987%	13	+50.203%
2025-10-06	30.2900	30.325300	30.290000	30.3253	+0.421%	106	+48.721%
2025-10-03	30.1981	30.198100	30.198100	30.1981	+0.869%	2	+49.347%
2025-10-02	29.9800	29.980000	29.937900	29.9379	+0.255%	179	+50.645%
2025-10-01	29.9000	29.930000	29.861700	29.8617	+1.162%	1,199	+51.030%
2025-09-30	29.5188	29.518800	29.518800	29.5188	+0.354%	5	+52.784%
2025-09-29	29.4700	29.470000	29.414800	29.4148	+0.866%	2,633	+53.324%
2025-09-26	29.1623	29.162300	29.162300	29.1623	+0.421%	40	+54.652%
2025-09-25	29.0400	29.040000	29.040000	29.0400	-1.885%	100	+55.303%
2025-09-24	29.5978	29.597800	29.597800	29.5978	-1.209%	0	+52.376%
2025-09-23	29.9600	29.960000	29.960000	29.9600	+0.706%	0	+50.534%
2025-09-22	29.7500	29.750000	29.750000	29.7500	+0.847%	10	+51.597%
2025-09-19	29.5000	29.500000	29.500000	29.5000	+0.099%	29	+52.881%
2025-09-18	29.4200	29.470700	29.420000	29.4707	+0.645%	4,503	+53.033%
2025-09-17	29.2817	29.281700	29.281700	29.2817	-0.366%	14	+54.021%
2025-09-16	29.3893	29.389300	29.389300	29.3893	+0.896%	2	+53.457%
2025-09-15	29.1282	29.128200	29.128200	29.1282	+0.938%	0	+54.833%
2025-09-12	28.8574	28.857400	28.857400	28.8574	+0.215%	25	+56.286%
2025-09-11	28.7956	28.795600	28.795600	28.7956	+1.464%	28	+56.621%
2025-09-10	28.3800	28.380000	28.380000	28.3800	+1.285%	2	+58.915%
2025-09-09	28.0199	28.019900	28.019900	28.0199	+0.291%	34	+60.957%
2025-09-08	27.9385	27.938500	27.938500	27.9385	+0.933%	16	+61.426%
2025-09-05	27.6802	27.680200	27.680200	27.6802	+1.502%	1	+62.932%
2025-09-04	27.2705	27.270500	27.270500	27.2705	-0.097%	0	+65.380%
2025-09-03	27.2970	27.297000	27.297000	27.2970	+0.708%	12	+65.220%
2025-09-02	27.1050	27.105000	27.105000	27.1050	-0.377%	110	+66.390%
2025-08-29	27.2077	27.207700	27.207700	27.2077	-0.981%	2	+65.762%
2025-08-28	27.4773	27.477300	27.477300	27.4773	+0.558%	3	+64.135%
2025-08-27	27.1900	27.324900	27.190000	27.3249	+0.422%	181	+65.051%
2025-08-26	27.2046	27.210100	27.204600	27.2101	-0.433%	2,323	+65.747%
2025-08-25	27.3284	27.328400	27.328400	27.3284	-0.353%	22	+65.030%
2025-08-22	27.4251	27.425100	27.425100	27.4251	+1.710%	34	+64.448%
2025-08-21	26.9641	26.964100	26.964100	26.9641	-0.298%	2	+67.259%
2025-08-20	27.0448	27.044800	27.044800	27.0448	-0.111%	0	+66.760%
2025-08-19	27.0749	27.074900	27.074900	27.0749	-1.466%	64	+66.575%
2025-08-18	27.4778	27.477800	27.477800	27.4778	-0.279%	0	+64.132%
2025-08-15	27.5546	27.554600	27.554600	27.5546	-0.123%	16	+63.675%
2025-08-14	27.6300	27.660000	27.588600	27.5886	-1.085%	789	+63.473%
2025-08-13	27.8911	27.891100	27.891100	27.8911	+0.243%	6	+61.700%
2025-08-12	27.8236	27.823600	27.823600	27.8236	+1.708%	101	+62.093%
2025-08-11	27.3563	27.356300	27.356300	27.3563	-0.685%	70	+64.861%
2025-08-08	27.5900	27.610000	27.545100	27.5451	+0.285%	1,698	+63.731%
2025-08-07	27.4200	27.466700	27.420000	27.4667	+1.709%	165	+64.199%
2025-08-06	26.8500	27.070000	26.850000	27.0051	+0.913%	1,749	+67.005%
2025-08-05	26.7400	26.760800	26.640000	26.7608	+0.246%	889	+68.530%
2025-08-04	26.7200	26.730000	26.695000	26.6950	+1.469%	2,058	+68.945%
2025-08-01	26.2300	26.308600	26.230000	26.3086	-0.229%	1,666	+71.427%
2025-07-31	26.4100	26.410000	26.368900	26.3689	-1.277%	614	+71.035%
2025-07-30	26.6400	26.710000	26.640000	26.7100	-0.093%	3,771	+68.851%
2025-07-29	26.6500	26.740000	26.650000	26.7349	+0.770%	2,450	+68.693%
2025-07-28	26.5100	26.540000	26.420000	26.5305	-1.177%	10,146	+69.993%
2025-07-25	26.8400	26.910000	26.830000	26.8466	-0.112%	6,717	+67.991%
2025-07-24	26.8900	27.009900	26.830000	26.8767	-0.752%	9,212	+67.803%
2025-07-23	27.1100	27.120000	27.080400	27.0804	+1.122%	3,251	+66.541%
2025-07-22	26.6100	26.820000	26.590000	26.7800	-0.183%	4,442	+68.409%
2025-07-21	26.8000	27.060000	26.690000	26.8290	-11.747%	42,345	+68.102%
2025-07-18	26.6300	30.400000	26.630000	30.4000	+14.033%	4,847	+48.355%
2025-07-17	26.5800	27.160000	26.580000	26.6590	+0.427%	26,685	+69.174%
2025-07-16	26.3100	26.690000	26.310000	26.5456	+0.741%	8,498	+69.896%
2025-07-15	26.4000	26.490000	26.350300	26.3503	+0.149%	1,768	+71.156%
2025-07-14	26.3068	26.311200	26.306800	26.3112	-0.197%	961	+71.410%
2025-07-11	26.3631	26.363100	26.363100	26.3631	-0.653%	84	+71.072%
2025-07-10	26.5365	26.536500	26.536500	26.5365	-0.070%	0	+69.955%
2025-07-09	26.5550	26.555000	26.555000	26.5550	-0.231%	36	+69.836%
2025-07-08	26.5900	26.700000	26.590000	26.6165	+0.345%	580	+69.444%
2025-07-07	26.6438	26.680000	26.525000	26.5250	-2.079%	554	+70.028%
2025-07-03	27.0882	27.088200	27.088200	27.0882	+1.065%	38	+66.493%
2025-07-02	26.8027	26.802700	26.802700	26.8027	+0.641%	27	+68.267%
2025-07-01	26.6321	26.632100	26.632100	26.6321	-0.022%	47	+69.345%
2025-06-30	26.6379	26.637900	26.637900	26.6379	+0.742%	13	+69.308%
2025-06-27	26.4300	26.560000	26.410000	26.4418	-0.088%	3,765	+70.563%
2025-06-26	26.4905	26.650000	26.465000	26.4650	-0.189%	1,025	+70.414%
2025-06-25	26.4438	26.515100	26.443800	26.5151	-0.282%	489	+70.092%
2025-06-24	26.4543	26.950000	26.454300	26.5900	+3.062%	4,252	+69.613%
2025-06-23	25.8000	25.800000	25.800000	25.8000	+0.398%	9	+74.806%
2025-06-20	25.6977	25.697700	25.697700	25.6977	-0.218%	0	+75.502%
2025-06-18	25.7538	25.753800	25.753800	25.7538	+0.773%	1	+75.120%
2025-06-17	25.5562	25.556200	25.556200	25.5562	-1.669%	1	+76.474%
2025-06-16	25.9899	25.989900	25.989900	25.9899	+1.062%	0	+73.529%
2025-06-13	25.7167	25.716700	25.716700	25.7167	-1.383%	1	+75.372%
2025-06-12	26.0773	26.077300	26.077300	26.0773	+0.562%	20	+72.947%
2025-06-11	25.9316	25.931600	25.931600	25.9316	+0.278%	34	+73.919%
2025-06-10	25.8596	25.859600	25.859600	25.8596	+0.522%	0	+74.403%
2025-06-09	25.7253	25.725300	25.725300	25.7253	+0.687%	4	+75.314%
2025-06-06	25.5498	25.549800	25.549800	25.5498	+0.239%	7	+76.518%
2025-06-05	25.4888	25.488800	25.488800	25.4888	+0.786%	2	+76.940%
2025-06-04	25.2899	25.289900	25.289900	25.2899	+1.076%	1	+78.332%
2025-06-03	25.0206	25.020600	25.020600	25.0206	+0.215%	9	+80.251%
2025-06-02	24.9668	24.966800	24.966800	24.9668	+1.085%	6	+80.640%
2025-05-30	24.6989	24.698900	24.698900	24.6989	-1.450%	0	+82.599%
2025-05-29	25.0623	25.062300	25.062300	25.0623	+0.392%	7	+79.952%
2025-05-28	24.9700	24.970000	24.870000	24.9644	+0.179%	5,783	+80.657%
2025-05-27	24.9197	24.919700	24.919700	24.9197	+0.628%	3	+80.981%
2025-05-23	24.7643	24.764300	24.764300	24.7643	+0.737%	4	+82.117%
2025-05-22	24.5832	24.583200	24.583200	24.5832	-0.553%	0	+83.459%
2025-05-21	24.7199	24.719900	24.719900	24.7199	+0.040%	2	+82.444%
2025-05-20	24.7100	24.710000	24.710000	24.7100	-0.005%	0	+82.517%
2025-05-19	24.7112	24.711200	24.711200	24.7112	+0.329%	0	+82.508%
2025-05-16	24.6301	24.630100	24.630100	24.6301	+0.013%	20	+83.109%
2025-05-15	24.6268	24.626800	24.626800	24.6268	+0.500%	0	+83.134%
2025-05-14	24.5042	24.504200	24.504200	24.5042	+0.240%	1	+84.050%
2025-05-13	24.4455	24.445500	24.445500	24.4455	+1.343%	5	+84.492%
2025-05-12	24.1216	24.121600	24.121600	24.1216	+0.248%	2	+86.969%
2025-05-09	24.0619	24.061900	24.061900	24.0619	+0.980%	2	+87.433%
2025-05-08	23.8283	23.828300	23.828300	23.8283	-0.039%	0	+89.271%
2025-05-07	23.8376	23.837600	23.837600	23.8376	-0.196%	1	+89.197%
2025-05-06	23.8845	23.884500	23.884500	23.8845	-0.789%	0	+88.825%
2025-05-05	24.0100	24.090000	23.972500	24.0745	+1.309%	787	+87.335%
2025-05-02	23.7634	23.763400	23.763400	23.7634	+2.482%	0	+89.788%
2025-05-01	23.1879	23.187900	23.187900	23.1879	-0.238%	3	+94.498%
2025-04-30	23.2433	23.243300	23.243300	23.2433	-0.243%	1	+94.034%
2025-04-29	23.2999	23.299900	23.299900	23.2999	+0.382%	0	+93.563%
2025-04-28	23.1700	23.220000	23.169900	23.2113	+0.308%	2,571	+94.302%
2025-04-25	23.1400	23.140000	23.140000	23.1400	+0.159%	0	+94.901%
2025-04-24	23.1033	23.103300	23.103300	23.1033	+1.486%	0	+95.210%
2025-04-23	22.7649	22.764900	22.764900	22.7649	+1.020%	1	+98.112%
2025-04-22	22.5350	22.535000	22.535000	22.5350	+1.265%	0	+100.133%
2025-04-21	22.2535	22.253500	22.253500	22.2535	-0.312%	5	+102.665%
2025-04-17	22.3231	22.323100	22.323100	22.3231	+0.859%	0	+102.033%
2025-04-16	22.2100	22.210000	22.132900	22.1329	-0.308%	201	+103.769%
2025-04-15	22.2013	22.201300	22.201300	22.2013	+0.163%	3	+103.141%
2025-04-14	22.0100	22.165100	22.010000	22.1651	+1.076%	179	+103.473%
2025-04-11	21.9292	21.929200	21.929200	21.9292	+3.148%	64	+105.662%
2025-04-10	21.1400	21.259900	21.140000	21.2599	-2.562%	449	+112.136%
2025-04-09	20.3800	22.070000	20.300000	21.8189	+8.904%	608	+106.702%
2025-04-08	20.7700	20.770000	20.034900	20.0349	-2.096%	302	+125.107%
2025-04-07	20.4639	20.463900	20.463900	20.4639	-1.781%	414	+120.388%
2025-04-04	21.0700	21.070000	20.835000	20.8350	-6.170%	102	+116.463%
2025-04-03	22.3100	22.310000	22.205000	22.2050	-1.874%	320	+103.107%
2025-04-02	22.6220	22.629000	22.620000	22.6290	-0.132%	4,618	+99.302%
2025-04-01	22.6588	22.658800	22.658800	22.6588	+0.945%	59	+99.040%
2025-03-31	22.3300	22.446700	22.330000	22.4467	-0.495%	6,575	+100.920%
2025-03-28	22.9700	22.970000	22.558400	22.5584	-1.594%	5,049	+99.926%
2025-03-27	22.9239	22.923900	22.923900	22.9239	-0.155%	300	+96.738%
2025-03-26	22.9594	22.959400	22.959400	22.9594	-0.809%	829	+96.434%
2025-03-25	23.1467	23.146700	23.146700	23.1467	+0.542%	792	+94.844%
2025-03-24	23.0219	23.021900	23.021900	23.0219	+0.037%	0	+95.900%
2025-03-21	23.0134	23.013400	23.013400	23.0134	-0.525%	1	+95.973%
2025-03-20	23.1348	23.134800	23.134800	23.1348	-0.287%	0	+94.944%
2025-03-19	23.2013	23.201300	23.201300	23.2013	+0.409%	68	+94.386%
2025-03-18	23.1067	23.106700	23.106700	23.1067	-0.426%	25	+95.181%
2025-03-17	23.2055	23.205500	23.205500	23.2055	+1.788%	89	+94.350%
2025-03-14	22.7000	22.890000	22.672700	22.7979	+2.127%	5,324	+97.825%
2025-03-13	22.3230	22.323000	22.323000	22.3230	-0.175%	10	+102.034%
2025-03-12	22.3621	22.362100	22.362100	22.3621	+0.951%	103	+101.681%
2025-03-11	22.1515	22.151500	22.151500	22.1515	+0.512%	57	+103.598%
2025-03-10	21.9600	22.038700	21.960000	22.0387	-2.265%	1,901	+104.640%
2025-03-07	22.5400	22.560000	22.540000	22.5495	+1.063%	1,565	+100.004%
2025-03-06	22.4200	22.480000	22.312300	22.3123	-0.792%	500	+102.131%
2025-03-05	22.3200	22.490500	22.190000	22.4905	+2.201%	42,596	+100.529%
2025-03-04	21.7400	22.006200	21.740000	22.0062	+0.884%	211	+104.942%
2025-03-03	21.8133	21.813300	21.813300	21.8133	-0.228%	17	+106.755%
2025-02-28	21.8631	21.863100	21.863100	21.8631	-1.215%	69	+106.284%
2025-02-27	22.1319	22.131900	22.131900	22.1319	-2.243%	1	+103.778%
2025-02-26	22.7100	22.710000	22.639600	22.6396	+0.420%	124	+99.208%
2025-02-25	22.5600	22.560000	22.530000	22.5448	-0.152%	345	+100.046%
2025-02-24	22.5791	22.579100	22.579100	22.5791	-0.597%	0	+99.742%
2025-02-21	22.7147	22.714700	22.714700	22.7147	-0.809%	0	+98.550%
2025-02-20	22.9000	22.900000	22.900000	22.9000	+0.263%	0	+96.943%
2025-02-19	22.8400	22.840000	22.840000	22.8400	-0.507%	2	+97.461%

.dark-mode .NMg0Hm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMg0Hm{ color: #333333; background-color: white; border: 2px solid #333333; }FTHFFirst Trust Emerging Markets Human Flourishing ETFstock NYSE ETF

FTHF
First Trust Emerging Markets Human Flourishing ETF
stock NYSE ETF