First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
45.32
-0.06 (-0.13%)
At close: Jan 16, 2026, 4:00 PM EST
45.34
+0.02 (0.04%)
After-hours: Jan 16, 2026, 4:15 PM EST
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 45.35 | 45.35 | 45.30 | 45.32 | 45.32 | -0.14% | 1,699 |
| Jan 15, 2026 | 45.29 | 45.43 | 45.29 | 45.38 | 45.38 | -0.01% | 6,996 |
| Jan 14, 2026 | 45.32 | 45.42 | 45.26 | 45.39 | 45.39 | 0.13% | 4,020 |
| Jan 13, 2026 | 45.37 | 45.37 | 45.30 | 45.33 | 45.33 | 0.06% | 9,156 |
| Jan 12, 2026 | 45.30 | 45.31 | 45.28 | 45.30 | 45.30 | -0.02% | 9,701 |
| Jan 9, 2026 | 45.23 | 45.31 | 45.23 | 45.31 | 45.31 | 0.17% | 4,977 |
| Jan 8, 2026 | 45.20 | 45.27 | 45.20 | 45.23 | 45.23 | -0.05% | 51,514 |
| Jan 7, 2026 | 45.26 | 45.28 | 45.21 | 45.26 | 45.26 | 0.12% | 163,017 |
| Jan 6, 2026 | 45.20 | 45.31 | 45.16 | 45.20 | 45.20 | -0.12% | 28,301 |
| Jan 5, 2026 | 45.23 | 45.29 | 45.23 | 45.26 | 45.26 | 0.17% | 176,013 |
| Jan 2, 2026 | 45.23 | 45.26 | 45.14 | 45.18 | 45.18 | -0.15% | 4,185 |
| Dec 31, 2025 | 45.27 | 45.27 | 45.23 | 45.25 | 45.25 | -0.08% | 3,514 |
| Dec 30, 2025 | 45.27 | 45.31 | 45.27 | 45.28 | 45.28 | 0.02% | 59,343 |
| Dec 29, 2025 | 45.23 | 45.28 | 45.23 | 45.27 | 45.27 | 0.07% | 4,300 |
| Dec 26, 2025 | 45.28 | 45.31 | 45.19 | 45.24 | 45.24 | -0.02% | 2,113 |
| Dec 24, 2025 | 45.21 | 45.30 | 45.18 | 45.25 | 45.25 | 0.25% | 8,981 |
| Dec 23, 2025 | 45.09 | 45.16 | 45.07 | 45.14 | 45.14 | 0.01% | 4,840 |
| Dec 22, 2025 | 45.13 | 45.14 | 45.09 | 45.13 | 45.13 | - | 8,347 |
| Dec 19, 2025 | 45.17 | 45.17 | 45.13 | 45.13 | 45.13 | -0.06% | 2,976 |
| Dec 18, 2025 | 45.18 | 45.18 | 45.14 | 45.16 | 45.16 | 0.22% | 6,940 |
| Dec 17, 2025 | 45.04 | 45.10 | 45.03 | 45.06 | 45.06 | -0.09% | 2,111 |
| Dec 16, 2025 | 45.03 | 45.13 | 45.03 | 45.10 | 45.10 | 0.16% | 3,936 |
| Dec 15, 2025 | 45.08 | 45.08 | 45.02 | 45.03 | 45.03 | 0.09% | 2,261 |
| Dec 12, 2025 | 45.00 | 45.00 | 44.99 | 44.99 | 44.99 | -0.59% | 2,030 |
| Dec 11, 2025 | 45.28 | 45.30 | 45.26 | 45.26 | 45.06 | 0.01% | 1,108 |
| Dec 10, 2025 | 45.14 | 45.27 | 45.14 | 45.25 | 45.06 | 0.23% | 10,901 |
| Dec 9, 2025 | 45.22 | 45.24 | 45.15 | 45.15 | 44.95 | -0.03% | 21,321 |
| Dec 8, 2025 | 45.17 | 45.24 | 45.12 | 45.16 | 44.97 | -0.17% | 4,090 |
| Dec 5, 2025 | 45.28 | 45.28 | 45.20 | 45.24 | 45.05 | -0.09% | 1,890 |
| Dec 4, 2025 | 45.27 | 45.31 | 45.27 | 45.28 | 45.09 | -0.15% | 2,187 |
| Dec 3, 2025 | 45.32 | 45.37 | 45.32 | 45.35 | 45.16 | 0.06% | 16,404 |
| Dec 2, 2025 | 45.19 | 45.35 | 45.19 | 45.32 | 45.13 | 0.19% | 8,250 |
| Dec 1, 2025 | 45.24 | 45.24 | 45.21 | 45.24 | 45.04 | -0.32% | 1,816 |
| Nov 28, 2025 | 45.41 | 45.48 | 45.35 | 45.38 | 45.19 | - | 2,262 |
| Nov 26, 2025 | 45.29 | 45.43 | 45.29 | 45.38 | 45.19 | 0.18% | 6,180 |
| Nov 25, 2025 | 45.26 | 45.34 | 45.26 | 45.30 | 45.11 | 0.20% | 2,287 |
| Nov 24, 2025 | 45.19 | 45.30 | 45.16 | 45.21 | 45.02 | 0.22% | 7,640 |
| Nov 21, 2025 | 45.11 | 45.12 | 45.09 | 45.11 | 44.92 | -0.22% | 1,763 |
| Nov 20, 2025 | 45.27 | 45.29 | 45.21 | 45.21 | 44.84 | 0.07% | 8,986 |
| Nov 19, 2025 | 45.24 | 45.24 | 45.18 | 45.18 | 44.81 | -0.03% | 5,065 |
| Nov 18, 2025 | 45.18 | 45.23 | 45.18 | 45.20 | 44.82 | 0.11% | 3,591 |
| Nov 17, 2025 | 45.16 | 45.21 | 45.15 | 45.15 | 44.77 | -0.04% | 773 |
| Nov 14, 2025 | 45.23 | 45.23 | 45.17 | 45.17 | 44.79 | -0.09% | 3,073 |
| Nov 13, 2025 | 45.28 | 45.28 | 45.21 | 45.21 | 44.83 | -0.26% | 8,191 |
| Nov 12, 2025 | 45.35 | 45.36 | 45.32 | 45.32 | 44.95 | -0.05% | 4,320 |
| Nov 11, 2025 | 45.35 | 45.36 | 45.31 | 45.35 | 44.97 | 0.22% | 1,088 |
| Nov 10, 2025 | 45.29 | 45.29 | 45.23 | 45.25 | 44.87 | 0.08% | 5,206 |
| Nov 7, 2025 | 45.21 | 45.24 | 45.21 | 45.21 | 44.84 | 0.01% | 3,796 |
| Nov 6, 2025 | 45.17 | 45.23 | 45.17 | 45.21 | 44.83 | 0.23% | 5,545 |
| Nov 5, 2025 | 45.15 | 45.15 | 45.08 | 45.10 | 44.73 | -0.18% | 1,545 |