First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.09
+0.05 (0.11%)
At close: May 30, 2025, 4:00 PM
44.09
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 44.12 | 44.29 | 44.05 | 44.09 | 44.09 | 0.11% | 1,615 |
| May 29, 2025 | 43.94 | 44.12 | 43.94 | 44.04 | 44.04 | 0.32% | 1,423 |
| May 28, 2025 | 43.96 | 44.07 | 43.89 | 43.90 | 43.90 | -0.21% | 3,218 |
| May 27, 2025 | 43.93 | 43.99 | 43.88 | 43.99 | 43.99 | 0.42% | 1,908 |
| May 23, 2025 | 43.75 | 43.81 | 43.75 | 43.81 | 43.81 | 0.23% | 403 |
| May 22, 2025 | 43.66 | 43.72 | 43.66 | 43.71 | 43.71 | 0.07% | 1,422 |
| May 21, 2025 | 43.74 | 43.74 | 43.62 | 43.68 | 43.68 | -0.93% | 848 |
| May 20, 2025 | 44.06 | 44.10 | 44.06 | 44.09 | 43.92 | -0.02% | 3,124 |
| May 19, 2025 | 44.00 | 44.10 | 43.98 | 44.10 | 43.93 | 0.01% | 3,912 |
| May 16, 2025 | 44.17 | 44.17 | 44.08 | 44.10 | 43.92 | 0.11% | 625 |
| May 15, 2025 | 43.96 | 44.05 | 43.96 | 44.05 | 43.87 | 0.38% | 2,588 |
| May 14, 2025 | 44.06 | 44.06 | 43.87 | 43.88 | 43.71 | -0.30% | 4,372 |
| May 13, 2025 | 44.02 | 44.06 | 43.97 | 44.01 | 43.84 | 0.05% | 4,368 |
| May 12, 2025 | 44.05 | 44.05 | 43.97 | 43.99 | 43.82 | -0.06% | 719 |
| May 9, 2025 | 44.07 | 44.17 | 44.02 | 44.02 | 43.84 | 0.04% | 2,238 |
| May 8, 2025 | 44.10 | 44.13 | 43.98 | 44.00 | 43.83 | -0.29% | 1,002 |
| May 7, 2025 | 44.15 | 44.15 | 44.09 | 44.13 | 43.95 | 0.06% | 1,297 |
| May 6, 2025 | 44.00 | 44.10 | 44.00 | 44.10 | 43.93 | 0.07% | 1,992 |
| May 5, 2025 | 44.05 | 44.09 | 44.04 | 44.07 | 43.90 | -0.07% | 5,549 |
| May 2, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.93 | -0.23% | 151 |
| May 1, 2025 | 44.23 | 44.23 | 44.13 | 44.20 | 44.03 | -0.23% | 2,792 |
| Apr 30, 2025 | 44.28 | 44.30 | 44.22 | 44.30 | 44.13 | - | 1,032 |
| Apr 29, 2025 | 44.26 | 44.40 | 44.26 | 44.30 | 44.13 | 0.21% | 2,168 |
| Apr 28, 2025 | 44.15 | 44.21 | 44.15 | 44.21 | 44.03 | 0.23% | 1,447 |
| Apr 25, 2025 | 44.06 | 44.23 | 44.06 | 44.11 | 43.93 | 0.36% | 4,162 |
| Apr 24, 2025 | 43.84 | 43.97 | 43.83 | 43.95 | 43.77 | 0.51% | 3,503 |
| Apr 23, 2025 | 43.71 | 43.72 | 43.71 | 43.72 | 43.55 | 0.39% | 496 |
| Apr 22, 2025 | 43.61 | 43.65 | 43.55 | 43.55 | 43.38 | -0.36% | 7,730 |
| Apr 21, 2025 | 43.86 | 43.86 | 43.71 | 43.71 | 43.37 | -0.45% | 3,529 |
| Apr 17, 2025 | 43.98 | 43.98 | 43.91 | 43.91 | 43.56 | 0.08% | 1,021 |
| Apr 16, 2025 | 43.90 | 43.94 | 43.84 | 43.87 | 43.53 | 0.32% | 1,272 |
| Apr 15, 2025 | 43.80 | 43.82 | 43.73 | 43.73 | 43.39 | 0.16% | 2,067 |
| Apr 14, 2025 | 43.68 | 43.73 | 43.58 | 43.66 | 43.32 | 0.60% | 3,306 |
| Apr 11, 2025 | 43.25 | 43.48 | 43.22 | 43.40 | 43.06 | -0.18% | 7,315 |
| Apr 10, 2025 | 43.80 | 43.82 | 43.48 | 43.48 | 43.14 | -0.82% | 2,786 |
| Apr 9, 2025 | 43.29 | 43.84 | 43.29 | 43.84 | 43.50 | 0.57% | 377 |
| Apr 8, 2025 | 43.76 | 43.81 | 43.59 | 43.59 | 43.25 | -0.37% | 560 |
| Apr 7, 2025 | 43.84 | 43.84 | 43.64 | 43.75 | 43.41 | -1.04% | 4,949 |
| Apr 4, 2025 | 44.37 | 44.43 | 44.21 | 44.21 | 43.86 | -0.38% | 1,415 |
| Apr 3, 2025 | 44.40 | 44.40 | 44.38 | 44.38 | 44.03 | 0.11% | 1,910 |
| Apr 2, 2025 | 44.32 | 44.33 | 44.30 | 44.33 | 43.98 | -0.14% | 636 |
| Apr 1, 2025 | 44.36 | 44.39 | 44.36 | 44.39 | 44.04 | 0.31% | 417 |
| Mar 31, 2025 | 44.30 | 44.30 | 44.21 | 44.25 | 43.91 | 0.10% | 989 |
| Mar 28, 2025 | 44.19 | 44.21 | 44.19 | 44.21 | 43.86 | 0.29% | 684 |
| Mar 27, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.73 | -0.50% | 54 |
| Mar 26, 2025 | 44.31 | 44.31 | 44.27 | 44.30 | 43.78 | -0.20% | 3,136 |
| Mar 25, 2025 | 44.31 | 44.39 | 44.31 | 44.39 | 43.87 | 0.11% | 50,374 |
| Mar 24, 2025 | 44.33 | 44.39 | 44.31 | 44.34 | 43.82 | -0.27% | 4,458 |
| Mar 21, 2025 | 44.49 | 44.49 | 44.40 | 44.46 | 43.94 | -0.04% | 1,656 |
| Mar 20, 2025 | 44.51 | 44.51 | 44.41 | 44.48 | 43.96 | 0.09% | 1,898 |