MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTHF — First Trust Emerging Markets Human Flourishing ETF
NYSE ArcaFirst Trust Emerging Markets Human Flourishing ETF
$49.73
+0.71(+1.45%)
- O
- 49.85
- H
- 49.85
- L
- 49.28
- V
- 6.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.73
Period Return+120.67%
Period High$53.33
Period Low$22.54
Avg Daily Volume11.1K
Total Trading Days365
FTHF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.85 | $49.85 | $49.28 | $49.73 | +$0.71 | +1.45% | 6,890 | $49.60 | $49.28 $49.85 |
| Oct 1, 2026 | $48.84 | $49.16 | $48.37 | $49.02 | $-0.02 | -0.04% | 19,700 | $48.78 | $48.37 $49.16 |
| Sep 30, 2026 | $49.67 | $49.67 | $48.49 | $49.04 | $-0.52 | -1.05% | 42,215 | $48.88 | $48.49 $49.67 |
| Sep 29, 2026 | $49.43 | $49.56 | $49.02 | $49.56 | +$0.55 | +1.12% | 10,298 | $49.32 | $49.02 $49.56 |
| Sep 28, 2026 | $49.10 | $49.19 | $48.55 | $49.01 | $-1.06 | -2.11% | 7,281 | $49.04 | $48.55 $49.19 |
| Sep 25, 2026 | $49.60 | $50.23 | $49.54 | $50.07 | +$0.78 | +1.58% | 8,435 | $50.00 | $49.54 $50.23 |
| Sep 24, 2026 | $49.63 | $49.74 | $49.10 | $49.29 | $-0.60 | -1.21% | 9,024 | $49.44 | $49.10 $49.74 |
| Sep 23, 2026 | $50.56 | $50.56 | $49.76 | $49.90 | $-1.46 | -2.83% | 5,832 | $50.06 | $49.76 $50.56 |
| Sep 22, 2026 | $50.60 | $51.47 | $50.60 | $51.35 | +$0.29 | +0.56% | 6,738 | $51.05 | $50.60 $51.47 |
| Sep 21, 2026 | $50.70 | $51.12 | $50.00 | $51.07 | +$1.52 | +3.07% | 4,823 | $50.87 | $50.00 $51.12 |
| Sep 18, 2026 | $49.43 | $49.61 | $49.08 | $49.55 | $-0.16 | -0.32% | 4,419 | $49.40 | $49.08 $49.61 |
| Sep 17, 2026 | $49.34 | $50.38 | $49.19 | $49.71 | +$1.07 | +2.21% | 8,939 | $49.64 | $49.19 $50.38 |
| Sep 16, 2026 | $49.14 | $49.52 | $48.18 | $48.63 | +$0.09 | +0.19% | 43,988 | $49.05 | $48.18 $49.52 |
| Sep 15, 2026 | $48.46 | $48.54 | $48.38 | $48.54 | $-0.01 | -0.02% | 33,490 | $48.51 | $48.38 $48.54 |
| Sep 14, 2026 | $48.83 | $48.88 | $48.07 | $48.55 | $-1.84 | -3.65% | 22,346 | $48.44 | $48.07 $48.88 |
| Sep 11, 2026 | $50.52 | $50.66 | $50.28 | $50.39 | +$0.48 | +0.96% | 10,756 | $50.49 | $50.28 $50.66 |
| Sep 10, 2026 | $50.23 | $50.23 | $49.61 | $49.91 | $-1.37 | -2.67% | 29,663 | $49.93 | $49.61 $50.23 |
| Sep 9, 2026 | $50.81 | $51.65 | $50.74 | $51.28 | +$0.30 | +0.59% | 39,421 | $51.14 | $50.74 $51.65 |
| Sep 8, 2026 | $51.01 | $51.47 | $50.95 | $50.98 | +$0.65 | +1.30% | 56,722 | $51.07 | $50.95 $51.47 |
| Sep 4, 2026 | $49.11 | $50.55 | $49.11 | $50.33 | +$1.13 | +2.29% | 107,291 | $50.17 | $49.11 $50.55 |
| Sep 3, 2026 | $48.48 | $49.28 | $48.48 | $49.20 | +$0.73 | +1.50% | 7,867 | $49.00 | $48.48 $49.28 |
| Sep 2, 2026 | $48.31 | $48.47 | $48.11 | $48.47 | +$0.28 | +0.57% | 48,744 | $48.26 | $48.11 $48.47 |
| Sep 1, 2026 | $48.50 | $48.68 | $48.01 | $48.19 | $-0.20 | -0.40% | 40,793 | $48.28 | $48.01 $48.68 |
| Aug 31, 2026 | $48.07 | $48.48 | $47.68 | $48.39 | +$0.80 | +1.68% | 132,444 | $48.41 | $47.68 $48.48 |
| Aug 28, 2026 | $48.03 | $48.45 | $47.55 | $47.59 | $-0.33 | -0.70% | 8,816 | $47.92 | $47.55 $48.45 |
| Aug 27, 2026 | $48.32 | $48.32 | $47.57 | $47.92 | +$0.07 | +0.15% | 3,428 | $47.95 | $47.57 $48.32 |
| Aug 26, 2026 | $47.95 | $48.16 | $47.81 | $47.85 | +$0.12 | +0.26% | 11,617 | $48.00 | $47.81 $48.16 |
| Aug 25, 2026 | $47.69 | $47.75 | $47.17 | $47.73 | +$1.01 | +2.16% | 5,669 | $47.43 | $47.17 $47.75 |
| Aug 24, 2026 | $47.09 | $47.09 | $46.56 | $46.72 | $-1.00 | -2.10% | 4,704 | $46.67 | $46.56 $47.09 |
| Aug 21, 2026 | $47.54 | $47.90 | $47.54 | $47.72 | +$0.82 | +1.75% | 13,918 | $47.70 | $47.54 $47.90 |