First Trust Emerging Markets Human Flourishing ETF

FTHF
🏛️ usa →
29.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:59 29.16 29.16 29.16 29.16 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.16 29.16 29.16 29.16 0.0M
2025-09-25 29.04 29.04 29.04 29.04 0.0M
2025-09-24 29.60 29.60 29.60 29.60 0.0M
2025-09-23 29.96 29.96 29.96 29.96 0.0M
2025-09-22 29.75 29.75 29.75 29.75 0.0M
2025-09-19 29.50 29.50 29.50 29.50 0.0M
2025-09-18 29.42 29.47 29.42 29.47 0.0M
2025-09-17 29.28 29.28 29.28 29.28 0.0M
2025-09-16 29.39 29.39 29.39 29.39 0.0M
2025-09-15 29.13 29.13 29.13 29.13 0.0M
2025-09-12 28.86 28.86 28.86 28.86 0.0M
2025-09-11 28.80 28.80 28.80 28.80 0.0M
2025-09-10 28.38 28.38 28.38 28.38 0.0M
2025-09-09 28.02 28.02 28.02 28.02 0.0M
2025-09-08 27.94 27.94 27.94 27.94 0.0M
2025-09-05 27.68 27.68 27.68 27.68 0.0M
2025-09-04 27.27 27.27 27.27 27.27 0.0M
2025-09-03 27.30 27.30 27.30 27.30 0.0M
2025-09-02 27.11 27.11 27.11 27.11 0.0M
2025-08-29 27.21 27.21 27.21 27.21 0.0M
2025-08-28 27.48 27.48 27.48 27.48 0.0M
2025-08-27 27.19 27.33 27.19 27.33 0.0M
2025-08-26 27.21 27.21 27.21 27.21 0.0M
2025-08-25 27.33 27.33 27.33 27.33 0.0M
2025-08-22 27.43 27.43 27.43 27.43 0.0M
2025-08-21 26.96 26.96 26.96 26.96 0.0M
2025-08-20 27.05 27.05 27.05 27.05 0.0M
2025-08-19 27.08 27.08 27.08 27.08 0.0M
2025-08-18 27.48 27.48 27.48 27.48 0.0M
2025-08-15 27.56 27.56 27.56 27.56 0.0M
2025-08-14 27.63 27.66 27.59 27.59 0.0M
2025-08-13 27.89 27.89 27.89 27.89 0.0M
2025-08-12 27.82 27.82 27.82 27.82 0.0M
2025-08-11 27.36 27.36 27.36 27.36 0.0M
2025-08-08 27.59 27.61 27.55 27.55 0.0M
2025-08-07 27.42 27.47 27.42 27.47 0.0M
2025-08-06 26.85 27.07 26.85 27.01 0.0M
2025-08-05 26.74 26.76 26.64 26.76 0.0M
2025-08-04 26.72 26.73 26.70 26.70 0.0M
2025-08-01 26.23 26.31 26.23 26.31 0.0M
2025-07-31 26.41 26.41 26.37 26.37 0.0M
2025-07-30 26.64 26.71 26.64 26.71 0.0M
2025-07-29 26.65 26.74 26.65 26.74 0.0M
2025-07-28 26.51 26.54 26.42 26.53 0.0M
2025-07-25 26.84 26.91 26.83 26.85 0.0M
2025-07-24 26.89 27.01 26.83 26.88 0.0M
2025-07-23 27.11 27.12 27.08 27.08 0.0M
2025-07-22 26.61 26.82 26.59 26.78 0.0M
2025-07-21 26.80 27.06 26.69 26.83 0.0M
2025-07-18 26.63 30.40 26.63 30.40 0.0M
2025-07-17 26.58 27.16 26.58 26.66 0.0M
2025-07-16 26.31 26.69 26.31 26.55 0.0M
2025-07-15 26.40 26.49 26.35 26.35 0.0M
2025-07-14 26.31 26.31 26.31 26.31 0.0M
2025-07-11 26.36 26.36 26.36 26.36 0.0M
2025-07-10 26.54 26.54 26.54 26.54 0.0M
2025-07-09 26.56 26.56 26.56 26.56 0.0M
2025-07-08 26.59 26.70 26.59 26.62 0.0M
2025-07-07 26.64 26.68 26.53 26.53 0.0M
2025-07-03 27.09 27.09 27.09 27.09 0.0M
2025-07-02 26.80 26.80 26.80 26.80 0.0M
2025-07-01 26.63 26.63 26.63 26.63 0.0M
2025-06-30 26.64 26.64 26.64 26.64 0.0M
2025-06-27 26.43 26.56 26.41 26.44 0.0M
2025-06-26 26.49 26.65 26.47 26.47 0.0M
2025-06-25 26.44 26.52 26.44 26.52 0.0M
2025-06-24 26.45 26.95 26.45 26.59 0.0M
2025-06-23 25.80 25.80 25.80 25.80 0.0M
2025-06-20 25.70 25.70 25.70 25.70 0.0M
2025-06-18 25.75 25.75 25.75 25.75 0.0M
2025-06-17 25.56 25.56 25.56 25.56 0.0M
2025-06-16 25.99 25.99 25.99 25.99 0.0M
2025-06-13 25.72 25.72 25.72 25.72 0.0M
2025-06-12 26.08 26.08 26.08 26.08 0.0M
2025-06-11 25.93 25.93 25.93 25.93 0.0M
2025-06-10 25.86 25.86 25.86 25.86 0.0M
2025-06-09 25.73 25.73 25.73 25.73 0.0M
2025-06-06 25.55 25.55 25.55 25.55 0.0M
2025-06-05 25.49 25.49 25.49 25.49 0.0M
2025-06-04 25.29 25.29 25.29 25.29 0.0M
2025-06-03 25.02 25.02 25.02 25.02 0.0M
2025-06-02 24.97 24.97 24.97 24.97 0.0M
2025-05-30 24.70 24.70 24.70 24.70 0.0M
2025-05-29 25.06 25.06 25.06 25.06 0.0M
2025-05-28 24.97 24.97 24.87 24.96 0.0M
2025-05-27 24.92 24.92 24.92 24.92 0.0M
2025-05-23 24.76 24.76 24.76 24.76 0.0M
2025-05-22 24.58 24.58 24.58 24.58 0.0M
2025-05-21 24.72 24.72 24.72 24.72 0.0M
2025-05-20 24.71 24.71 24.71 24.71 0.0M
2025-05-19 24.71 24.71 24.71 24.71 0.0M
2025-05-16 24.63 24.63 24.63 24.63 0.0M
2025-05-15 24.63 24.63 24.63 24.63 0.0M
2025-05-14 24.50 24.50 24.50 24.50 0.0M
2025-05-13 24.45 24.45 24.45 24.45 0.0M
2025-05-12 24.12 24.12 24.12 24.12 0.0M
2025-05-09 24.06 24.06 24.06 24.06 0.0M
2025-05-08 23.83 23.83 23.83 23.83 0.0M
2025-05-07 23.84 23.84 23.84 23.84 0.0M
2025-05-06 23.89 23.89 23.89 23.89 0.0M
2025-05-05 24.01 24.09 23.97 24.07 0.0M
2025-05-02 23.76 23.76 23.76 23.76 0.0M
2025-05-01 23.19 23.19 23.19 23.19 0.0M
2025-04-30 23.24 23.24 23.24 23.24 0.0M
2025-04-29 23.30 23.30 23.30 23.30 0.0M
2025-04-28 23.17 23.22 23.17 23.21 0.0M
2025-04-25 23.14 23.14 23.14 23.14 0.0M
2025-04-23 22.76 22.76 22.76 22.76 0.0M
2025-04-21 22.25 22.25 22.25 22.25 0.0M
2025-04-16 22.21 22.21 22.13 22.13 0.0M
2025-04-15 22.20 22.20 22.20 22.20 0.0M
2025-04-14 22.01 22.17 22.01 22.17 0.0M
2025-04-11 21.93 21.93 21.93 21.93 0.0M
2025-04-10 21.14 21.26 21.14 21.26 0.0M
2025-04-09 20.38 22.07 20.30 21.82 0.0M
2025-04-08 20.77 20.77 20.03 20.03 0.0M
2025-04-07 20.46 20.46 20.46 20.46 0.0M
2025-04-04 21.07 21.07 20.84 20.84 0.0M
2025-04-03 22.31 22.31 22.21 22.21 0.0M
2025-04-02 22.62 22.63 22.62 22.63 0.0M
2025-04-01 22.66 22.66 22.66 22.66 0.0M
2025-03-31 22.33 22.45 22.33 22.45 0.0M
2025-03-28 22.97 22.97 22.56 22.56 0.0M
2025-03-27 22.92 22.92 22.92 22.92 0.0M
2025-03-26 22.96 22.96 22.96 22.96 0.0M
2025-03-25 23.15 23.15 23.15 23.15 0.0M
2025-03-24 23.02 23.02 23.02 23.02 0.0M
2025-03-21 23.01 23.01 23.01 23.01 0.0M
2025-03-20 23.13 23.13 23.13 23.13 0.0M
2025-03-19 23.20 23.20 23.20 23.20 0.0M
2025-03-18 23.11 23.11 23.11 23.11 0.0M
2025-03-17 23.21 23.21 23.21 23.21 0.0M
2025-03-14 22.70 22.89 22.67 22.80 0.0M
2025-03-13 22.32 22.32 22.32 22.32 0.0M
2025-03-12 22.36 22.36 22.36 22.36 0.0M
2025-03-11 22.15 22.15 22.15 22.15 0.0M
2025-03-10 21.96 22.04 21.96 22.04 0.0M
2025-03-07 22.54 22.56 22.54 22.55 0.0M
2025-03-06 22.42 22.48 22.31 22.31 0.0M
2025-03-05 22.32 22.49 22.19 22.49 0.0M
2025-03-04 21.74 22.01 21.74 22.01 0.0M
2025-03-03 21.81 21.81 21.81 21.81 0.0M
2025-02-28 21.86 21.86 21.86 21.86 0.0M
2025-02-27 22.13 22.13 22.13 22.13 0.0M
2025-02-26 22.71 22.71 22.64 22.64 0.0M
2025-02-25 22.56 22.56 22.53 22.54 0.0M
2025-02-24 22.58 22.58 22.58 22.58 0.0M
2025-02-21 22.71 22.71 22.71 22.71 0.0M
2025-02-20 22.90 22.90 22.90 22.90 0.0M
2025-02-19 22.84 22.84 22.84 22.84 0.0M
2025-02-18 22.97 23.05 22.96 22.96 0.0M
2025-02-14 22.75 22.75 22.75 22.75 0.0M
2025-02-13 22.62 22.70 22.62 22.70 0.0M
2025-02-12 22.61 22.61 22.61 22.61 0.0M
2025-02-11 22.60 22.65 22.60 22.65 0.0M
2025-02-10 22.56 22.56 22.56 22.56 0.0M
2025-02-07 22.32 22.32 22.32 22.32 0.0M
2025-02-06 22.41 22.53 22.41 22.53 0.0M
2025-02-05 22.32 22.32 22.32 22.32 0.0M
2025-02-04 22.23 22.23 22.23 22.23 0.0M
2025-02-03 21.83 21.83 21.82 21.83 0.0M
2025-01-31 21.98 21.98 21.98 21.98 0.0M
2025-01-30 22.25 22.25 22.25 22.25 0.0M
2025-01-29 21.96 21.96 21.94 21.94 0.0M
2025-01-28 21.91 21.91 21.91 21.91 0.0M
2025-01-27 21.73 21.73 21.73 21.73 0.0M
2025-01-24 22.36 22.36 22.36 22.36 0.0M
2025-01-23 22.22 22.31 22.22 22.31 0.0M
2025-01-22 22.26 22.26 22.26 22.26 0.0M
2025-01-21 22.13 22.13 22.13 22.13 0.0M
2025-01-17 21.72 21.72 21.72 21.72 0.0M
2025-01-16 21.62 21.62 21.62 21.62 0.0M
2025-01-15 21.66 21.81 21.66 21.81 0.0M
2025-01-14 21.32 21.32 21.32 21.32 0.0M
2025-01-13 21.13 21.15 21.13 21.15 0.0M
2025-01-10 21.31 21.31 21.31 21.31 0.0M
2025-01-08 21.59 21.59 21.59 21.59 0.0M
2025-01-07 21.71 21.71 21.71 21.71 0.0M
2025-01-06 21.79 21.79 21.79 21.79 0.0M
2025-01-03 21.31 21.31 21.31 21.31 0.0M
2025-01-02 21.13 21.13 21.13 21.13 0.0M