First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
45.27
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.31 | 45.31 | 45.23 | 45.27 | 45.27 | -0.08% | 4,015 |
| Sep 8, 2025 | 45.32 | 45.33 | 45.27 | 45.30 | 45.30 | 0.22% | 3,340 |
| Sep 5, 2025 | 45.24 | 45.24 | 45.19 | 45.20 | 45.20 | 0.43% | 1,478 |
| Sep 4, 2025 | 44.97 | 45.01 | 44.92 | 45.01 | 45.01 | 0.27% | 1,691 |
| Sep 3, 2025 | 44.89 | 44.89 | 44.79 | 44.89 | 44.89 | 0.28% | 1,627 |
| Sep 2, 2025 | 44.75 | 44.76 | 44.75 | 44.76 | 44.76 | -0.25% | 987 |
| Aug 29, 2025 | 44.92 | 44.92 | 44.82 | 44.87 | 44.87 | -0.10% | 3,091 |
| Aug 28, 2025 | 44.91 | 44.95 | 44.89 | 44.92 | 44.92 | 0.14% | 1,405 |
| Aug 27, 2025 | 44.79 | 44.86 | 44.79 | 44.86 | 44.86 | 0.11% | 7,989 |
| Aug 26, 2025 | 44.79 | 44.81 | 44.78 | 44.81 | 44.81 | 0.06% | 512 |
| Aug 25, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.04% | 323 |
| Aug 22, 2025 | 44.81 | 44.82 | 44.80 | 44.80 | 44.80 | 0.49% | 4,143 |
| Aug 21, 2025 | 44.60 | 44.60 | 44.57 | 44.58 | 44.58 | -0.57% | 1,127 |
| Aug 20, 2025 | 44.77 | 44.86 | 44.77 | 44.84 | 44.66 | 0.04% | 1,941 |
| Aug 19, 2025 | 44.81 | 44.85 | 44.79 | 44.82 | 44.64 | 0.10% | 2,314 |
| Aug 18, 2025 | 44.80 | 44.80 | 44.77 | 44.77 | 44.59 | -0.04% | 1,908 |
| Aug 15, 2025 | 44.86 | 44.86 | 44.79 | 44.79 | 44.61 | -0.09% | 485 |
| Aug 14, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.65 | -0.20% | 1,247 |
| Aug 13, 2025 | 44.92 | 44.95 | 44.92 | 44.92 | 44.74 | 0.32% | 1,507 |
| Aug 12, 2025 | 44.75 | 44.81 | 44.73 | 44.78 | 44.60 | 0.07% | 2,204 |
| Aug 11, 2025 | 44.77 | 44.77 | 44.74 | 44.75 | 44.57 | - | 1,395 |
| Aug 8, 2025 | 44.78 | 44.78 | 44.75 | 44.75 | 44.57 | -0.17% | 939 |
| Aug 7, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.65 | 0.07% | 1,632 |
| Aug 6, 2025 | 44.80 | 44.80 | 44.69 | 44.80 | 44.62 | 0.01% | 1,224 |
| Aug 5, 2025 | 44.78 | 44.83 | 44.78 | 44.79 | 44.61 | 0.02% | 10,603 |
| Aug 4, 2025 | 44.76 | 44.82 | 44.75 | 44.78 | 44.60 | 0.22% | 2,917 |
| Aug 1, 2025 | 44.58 | 44.71 | 44.58 | 44.68 | 44.50 | 0.56% | 15,539 |
| Jul 31, 2025 | 44.48 | 44.51 | 44.43 | 44.43 | 44.25 | - | 8,360 |
| Jul 30, 2025 | 44.50 | 44.53 | 44.43 | 44.43 | 44.25 | -0.19% | 8,818 |
| Jul 29, 2025 | 44.36 | 44.56 | 44.36 | 44.52 | 44.34 | 0.37% | 2,959 |
| Jul 28, 2025 | 44.36 | 44.42 | 44.35 | 44.35 | 44.17 | -0.21% | 2,220 |
| Jul 25, 2025 | 44.40 | 44.49 | 44.40 | 44.45 | 44.27 | 0.09% | 1,143 |
| Jul 24, 2025 | 44.40 | 44.51 | 44.40 | 44.41 | 44.23 | -0.03% | 21,168 |
| Jul 23, 2025 | 44.39 | 44.51 | 44.39 | 44.42 | 44.24 | -0.08% | 10,024 |
| Jul 22, 2025 | 44.45 | 44.48 | 44.42 | 44.46 | 44.28 | -0.25% | 4,339 |
| Jul 21, 2025 | 44.61 | 44.62 | 44.53 | 44.57 | 44.21 | 0.24% | 16,216 |
| Jul 18, 2025 | 44.49 | 44.49 | 44.46 | 44.46 | 44.11 | 0.19% | 424 |
| Jul 17, 2025 | 44.41 | 44.41 | 44.33 | 44.38 | 44.03 | 0.05% | 18,995 |
| Jul 16, 2025 | 44.36 | 44.43 | 44.20 | 44.35 | 44.00 | 0.11% | 94,667 |
| Jul 15, 2025 | 44.44 | 44.44 | 44.27 | 44.31 | 43.96 | -0.27% | 767 |
| Jul 14, 2025 | 44.41 | 44.46 | 44.37 | 44.43 | 44.08 | -0.01% | 19,589 |
| Jul 11, 2025 | 44.45 | 44.59 | 44.40 | 44.43 | 44.08 | -0.36% | 5,874 |
| Jul 10, 2025 | 44.55 | 44.60 | 44.47 | 44.59 | 44.24 | 0.16% | 39,562 |
| Jul 9, 2025 | 44.42 | 44.53 | 44.42 | 44.52 | 44.17 | 0.13% | 1,800 |
| Jul 8, 2025 | 44.34 | 44.46 | 44.34 | 44.46 | 44.11 | 0.05% | 4,720 |
| Jul 7, 2025 | 44.51 | 44.51 | 44.44 | 44.44 | 44.09 | -0.37% | 2,205 |
| Jul 3, 2025 | 44.57 | 44.60 | 44.55 | 44.60 | 44.25 | -0.21% | 5,236 |
| Jul 2, 2025 | 44.57 | 44.70 | 44.57 | 44.70 | 44.35 | 0.04% | 4,829 |
| Jul 1, 2025 | 44.60 | 44.68 | 44.60 | 44.68 | 44.33 | -0.07% | 96,003 |
| Jun 30, 2025 | 44.65 | 44.71 | 44.59 | 44.71 | 44.36 | 0.34% | 1,868 |