First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
45.38
-0.03 (-0.07%)
At close: Oct 23, 2025, 4:00 PM EDT
45.38
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:15 PM EDT
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 45.38 | 45.43 | 45.36 | 45.39 | - | -0.07% | 23,230 |
| Oct 22, 2025 | 45.36 | 45.50 | 45.36 | 45.42 | 45.42 | - | 5,312 |
| Oct 21, 2025 | 45.46 | 45.57 | 45.42 | 45.42 | 45.42 | -0.35% | 3,379 |
| Oct 20, 2025 | 45.55 | 45.62 | 45.54 | 45.58 | 45.40 | 0.16% | 3,177 |
| Oct 17, 2025 | 45.49 | 45.52 | 45.34 | 45.50 | 45.32 | -0.05% | 4,409 |
| Oct 16, 2025 | 45.47 | 45.58 | 45.42 | 45.53 | 45.35 | 0.22% | 9,427 |
| Oct 15, 2025 | 45.46 | 45.50 | 45.39 | 45.42 | 45.25 | 0.15% | 2,730 |
| Oct 14, 2025 | 45.33 | 45.39 | 45.31 | 45.36 | 45.18 | 0.15% | 7,140 |
| Oct 13, 2025 | 45.26 | 45.29 | 45.18 | 45.29 | 45.11 | 0.15% | 11,064 |
| Oct 10, 2025 | 45.21 | 45.26 | 45.17 | 45.22 | 45.04 | 0.09% | 4,682 |
| Oct 9, 2025 | 45.23 | 45.23 | 45.14 | 45.18 | 45.00 | -0.11% | 3,528 |
| Oct 8, 2025 | 45.19 | 45.52 | 45.19 | 45.23 | 45.05 | 0.09% | 24,752 |
| Oct 7, 2025 | 45.20 | 45.24 | 45.19 | 45.19 | 45.01 | -0.07% | 81,106 |
| Oct 6, 2025 | 45.25 | 45.26 | 45.22 | 45.22 | 45.04 | -0.14% | 1,800 |
| Oct 3, 2025 | 45.25 | 45.38 | 45.23 | 45.28 | 45.10 | -0.07% | 3,301 |
| Oct 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.13 | 0.10% | 903 |
| Oct 1, 2025 | 45.25 | 45.28 | 45.24 | 45.27 | 45.09 | 0.22% | 3,780 |
| Sep 30, 2025 | 45.22 | 45.28 | 45.14 | 45.17 | 44.99 | -0.09% | 4,312 |
| Sep 29, 2025 | 45.20 | 45.22 | 45.13 | 45.21 | 45.03 | 0.28% | 18,467 |
| Sep 26, 2025 | 45.06 | 45.10 | 45.06 | 45.08 | 44.90 | 0.04% | 1,452 |
| Sep 25, 2025 | 45.07 | 45.09 | 45.01 | 45.06 | 44.88 | -0.61% | 4,356 |
| Sep 24, 2025 | 45.40 | 45.40 | 45.31 | 45.34 | 44.97 | -0.12% | 677 |
| Sep 23, 2025 | 45.37 | 45.39 | 45.37 | 45.39 | 45.03 | 0.04% | 814 |
| Sep 22, 2025 | 45.39 | 45.41 | 45.36 | 45.37 | 45.01 | 0.01% | 5,654 |
| Sep 19, 2025 | 45.36 | 45.41 | 45.19 | 45.37 | 45.00 | -0.03% | 3,713 |
| Sep 18, 2025 | 45.40 | 45.41 | 45.35 | 45.38 | 45.02 | -0.15% | 6,884 |
| Sep 17, 2025 | 45.48 | 45.54 | 45.45 | 45.45 | 45.09 | -0.12% | 829 |
| Sep 16, 2025 | 45.50 | 45.54 | 45.47 | 45.51 | 45.14 | 0.02% | 8,308 |
| Sep 15, 2025 | 45.44 | 45.56 | 45.44 | 45.50 | 45.13 | 0.22% | 7,840 |
| Sep 12, 2025 | 45.36 | 45.41 | 45.35 | 45.40 | 45.03 | -0.07% | 4,279 |
| Sep 11, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.06 | 0.22% | 289 |
| Sep 10, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 44.96 | 0.13% | 566 |
| Sep 9, 2025 | 45.31 | 45.31 | 45.23 | 45.27 | 44.91 | -0.08% | 4,015 |
| Sep 8, 2025 | 45.32 | 45.33 | 45.27 | 45.30 | 44.94 | 0.22% | 3,340 |
| Sep 5, 2025 | 45.24 | 45.24 | 45.19 | 45.20 | 44.84 | 0.43% | 1,478 |
| Sep 4, 2025 | 44.97 | 45.01 | 44.92 | 45.01 | 44.65 | 0.27% | 1,691 |
| Sep 3, 2025 | 44.89 | 44.89 | 44.79 | 44.89 | 44.53 | 0.28% | 1,627 |
| Sep 2, 2025 | 44.75 | 44.76 | 44.75 | 44.76 | 44.40 | -0.25% | 987 |
| Aug 29, 2025 | 44.92 | 44.92 | 44.82 | 44.87 | 44.51 | -0.10% | 3,091 |
| Aug 28, 2025 | 44.91 | 44.95 | 44.89 | 44.92 | 44.56 | 0.14% | 1,405 |
| Aug 27, 2025 | 44.79 | 44.86 | 44.79 | 44.86 | 44.50 | 0.11% | 7,989 |
| Aug 26, 2025 | 44.79 | 44.81 | 44.78 | 44.81 | 44.45 | 0.06% | 512 |
| Aug 25, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.42 | -0.04% | 323 |
| Aug 22, 2025 | 44.81 | 44.82 | 44.80 | 44.80 | 44.44 | 0.49% | 4,143 |
| Aug 21, 2025 | 44.60 | 44.60 | 44.57 | 44.58 | 44.23 | -0.57% | 1,127 |
| Aug 20, 2025 | 44.77 | 44.86 | 44.77 | 44.84 | 44.30 | 0.04% | 1,941 |
| Aug 19, 2025 | 44.81 | 44.85 | 44.79 | 44.82 | 44.28 | 0.10% | 2,314 |
| Aug 18, 2025 | 44.80 | 44.80 | 44.77 | 44.77 | 44.24 | -0.04% | 1,908 |
| Aug 15, 2025 | 44.86 | 44.86 | 44.79 | 44.79 | 44.26 | -0.09% | 485 |
| Aug 14, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.30 | -0.20% | 1,247 |