FT EM Human Flourishing ETF (FTHF)
23.17
-0.14
(-0.58%)
USD |
NYSEARCA |
May 31, 16:00
FTHF Price: 23.17 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 23.12 | 23.21 | 23.08 | 23.17 | 4557.00 |
May 30, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 4.000 |
May 29, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 8.000 |
May 28, 2024 | 23.89 | 23.89 | 23.83 | 23.88 | 1710.00 |
May 24, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 58.00 |
May 23, 2024 | 24.05 | 24.15 | 23.85 | 23.85 | 10030.00 |
May 22, 2024 | 24.05 | 24.05 | 24.03 | 24.03 | 200.00 |
May 21, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 64.00 |
May 20, 2024 | 24.41 | 24.51 | 24.41 | 24.45 | 2744.00 |
May 17, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 58.00 |
May 16, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 58.00 |
May 15, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 248.00 |
May 14, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 53.00 |
May 13, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 37.00 |
May 10, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 316.00 |
May 09, 2024 | 23.95 | 24.07 | 23.95 | 24.07 | 966.00 |
May 08, 2024 | 24.10 | 24.15 | 24.10 | 24.12 | 1824.00 |
May 07, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 18.00 |
May 06, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 109.00 |
May 03, 2024 | 23.78 | 23.80 | 23.78 | 23.80 | 341.00 |
May 02, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 100.00 |
May 01, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 22.00 |
Apr 30, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.00 |
Apr 29, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 228.00 |
Apr 26, 2024 | 23.35 | 23.37 | 23.35 | 23.37 | 180.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.03
Minimum
Oct 31 2023
24.55
Maximum
May 15 2024
22.96
Average
23.07
Median
Apr 23 2024