First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
45.15
-0.02 (-0.04%)
At close: Nov 17, 2025, 4:00 PM EST
45.15
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:15 PM EST
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 45.16 | 45.20 | 45.16 | 45.21 | - | 0.10% | 531 |
| Nov 14, 2025 | 45.23 | 45.23 | 45.17 | 45.17 | 45.17 | -0.09% | 3,073 |
| Nov 13, 2025 | 45.28 | 45.28 | 45.21 | 45.21 | 45.21 | -0.26% | 8,191 |
| Nov 12, 2025 | 45.35 | 45.36 | 45.32 | 45.32 | 45.32 | -0.05% | 4,320 |
| Nov 11, 2025 | 45.35 | 45.36 | 45.31 | 45.35 | 45.35 | 0.22% | 1,088 |
| Nov 10, 2025 | 45.29 | 45.29 | 45.23 | 45.25 | 45.25 | 0.08% | 5,206 |
| Nov 7, 2025 | 45.21 | 45.24 | 45.21 | 45.21 | 45.21 | 0.01% | 3,796 |
| Nov 6, 2025 | 45.17 | 45.23 | 45.17 | 45.21 | 45.21 | 0.23% | 5,545 |
| Nov 5, 2025 | 45.15 | 45.15 | 45.08 | 45.10 | 45.10 | -0.18% | 1,545 |
| Nov 4, 2025 | 45.20 | 45.22 | 45.18 | 45.18 | 45.18 | - | 1,237 |
| Nov 3, 2025 | 45.22 | 45.22 | 45.14 | 45.18 | 45.18 | -0.09% | 3,323 |
| Oct 31, 2025 | 45.31 | 45.31 | 45.21 | 45.22 | 45.22 | -0.10% | 1,564 |
| Oct 30, 2025 | 45.17 | 45.37 | 45.17 | 45.27 | 45.27 | -0.12% | 8,172 |
| Oct 29, 2025 | 45.51 | 45.51 | 45.28 | 45.32 | 45.32 | -0.37% | 6,063 |
| Oct 28, 2025 | 45.50 | 45.52 | 45.44 | 45.49 | 45.49 | 0.03% | 1,428 |
| Oct 27, 2025 | 45.44 | 45.51 | 45.44 | 45.48 | 45.48 | 0.13% | 2,855 |
| Oct 24, 2025 | 45.41 | 45.44 | 45.41 | 45.42 | 45.42 | 0.07% | 1,217 |
| Oct 23, 2025 | 45.38 | 45.43 | 45.36 | 45.38 | 45.38 | -0.07% | 24,582 |
| 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 | 45.24 | 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 |