First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.97
-0.12 (-0.27%)
At close: Mar 6, 2026, 4:00 PM EST
44.97
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.94 | 45.04 | 44.91 | 45.00 | 45.00 | -0.20% | 4,162 |
| Mar 5, 2026 | 45.11 | 45.17 | 45.06 | 45.09 | 45.09 | -0.22% | 5,917 |
| Mar 4, 2026 | 45.16 | 45.32 | 45.16 | 45.19 | 45.19 | 0.07% | 3,960 |
| Mar 3, 2026 | 45.09 | 45.19 | 45.09 | 45.16 | 45.16 | -0.23% | 23,571 |
| Mar 2, 2026 | 45.25 | 45.29 | 45.23 | 45.26 | 45.26 | -0.35% | 3,768 |
| Feb 27, 2026 | 45.44 | 45.48 | 45.41 | 45.43 | 45.43 | 0.06% | 6,066 |
| Feb 26, 2026 | 45.41 | 45.44 | 45.37 | 45.40 | 45.40 | 0.10% | 3,647 |
| Feb 25, 2026 | 45.31 | 45.41 | 45.31 | 45.36 | 45.36 | -0.06% | 20,695 |
| Feb 24, 2026 | 45.37 | 45.42 | 45.35 | 45.38 | 45.38 | 0.01% | 6,154 |
| Feb 23, 2026 | 45.36 | 45.42 | 45.36 | 45.38 | 45.37 | 0.08% | 4,663 |
| Feb 20, 2026 | 45.34 | 45.37 | 45.30 | 45.34 | 45.34 | -0.35% | 7,820 |
| Feb 19, 2026 | 45.50 | 45.53 | 45.49 | 45.50 | 45.31 | 0.02% | 2,992 |
| Feb 18, 2026 | 45.46 | 45.53 | 45.46 | 45.49 | 45.30 | -0.05% | 4,192 |
| Feb 17, 2026 | 45.53 | 45.56 | 45.48 | 45.51 | 45.32 | 0.01% | 4,220 |
| Feb 13, 2026 | 45.45 | 45.58 | 45.45 | 45.51 | 45.31 | 0.19% | 10,269 |
| Feb 12, 2026 | 45.41 | 45.44 | 45.36 | 45.42 | 45.23 | 0.26% | 6,843 |
| Feb 11, 2026 | 45.29 | 45.36 | 45.29 | 45.30 | 45.11 | -0.08% | 7,258 |
| Feb 10, 2026 | 45.30 | 45.46 | 45.30 | 45.34 | 45.15 | 0.11% | 13,960 |
| Feb 9, 2026 | 45.25 | 45.37 | 45.23 | 45.29 | 45.10 | 0.11% | 14,184 |
| Feb 6, 2026 | 45.21 | 45.27 | 45.20 | 45.24 | 45.05 | 0.11% | 6,663 |
| Feb 5, 2026 | 45.11 | 45.19 | 45.11 | 45.19 | 45.00 | 0.22% | 3,638 |
| Feb 4, 2026 | 45.12 | 45.12 | 45.09 | 45.09 | 44.90 | -0.11% | 12,965 |
| Feb 3, 2026 | 45.15 | 45.15 | 45.07 | 45.14 | 44.95 | -0.01% | 2,765 |
| Feb 2, 2026 | 45.16 | 45.18 | 45.15 | 45.15 | 44.95 | -0.06% | 2,637 |
| Jan 30, 2026 | 45.14 | 45.24 | 45.14 | 45.17 | 44.98 | -0.06% | 7,842 |
| Jan 29, 2026 | 45.12 | 45.23 | 45.12 | 45.20 | 45.01 | 0.04% | 2,578 |
| Jan 28, 2026 | 45.19 | 45.20 | 45.13 | 45.18 | 44.99 | -0.07% | 7,875 |
| Jan 27, 2026 | 45.23 | 45.25 | 45.18 | 45.21 | 45.02 | -0.03% | 7,801 |
| Jan 26, 2026 | 45.25 | 45.25 | 45.20 | 45.22 | 45.03 | 0.08% | 7,573 |
| Jan 23, 2026 | 45.16 | 45.20 | 45.15 | 45.19 | 44.99 | 0.08% | 3,598 |
| Jan 22, 2026 | 45.11 | 45.18 | 45.09 | 45.15 | 44.96 | 0.13% | 14,363 |
| Jan 21, 2026 | 45.03 | 45.13 | 45.02 | 45.09 | 44.90 | -0.19% | 11,397 |
| Jan 20, 2026 | 45.17 | 45.30 | 45.17 | 45.18 | 44.80 | -0.31% | 7,205 |
| Jan 16, 2026 | 45.35 | 45.35 | 45.30 | 45.32 | 44.94 | -0.14% | 1,699 |
| Jan 15, 2026 | 45.29 | 45.43 | 45.29 | 45.38 | 45.00 | -0.01% | 6,996 |
| Jan 14, 2026 | 45.32 | 45.42 | 45.26 | 45.39 | 45.01 | 0.13% | 4,020 |
| Jan 13, 2026 | 45.37 | 45.37 | 45.30 | 45.33 | 44.95 | 0.06% | 9,156 |
| Jan 12, 2026 | 45.30 | 45.31 | 45.28 | 45.30 | 44.92 | -0.02% | 9,701 |
| Jan 9, 2026 | 45.23 | 45.31 | 45.23 | 45.31 | 44.93 | 0.17% | 4,977 |
| Jan 8, 2026 | 45.20 | 45.27 | 45.20 | 45.23 | 44.85 | -0.05% | 51,514 |
| Jan 7, 2026 | 45.26 | 45.28 | 45.21 | 45.26 | 44.88 | 0.12% | 163,017 |
| Jan 6, 2026 | 45.20 | 45.31 | 45.16 | 45.20 | 44.83 | -0.12% | 28,301 |
| Jan 5, 2026 | 45.23 | 45.29 | 45.23 | 45.26 | 44.88 | 0.17% | 176,013 |
| Jan 2, 2026 | 45.23 | 45.26 | 45.14 | 45.18 | 44.80 | -0.15% | 4,185 |
| Dec 31, 2025 | 45.27 | 45.27 | 45.23 | 45.25 | 44.87 | -0.08% | 3,514 |
| Dec 30, 2025 | 45.27 | 45.31 | 45.27 | 45.28 | 44.90 | 0.02% | 59,343 |
| Dec 29, 2025 | 45.23 | 45.28 | 45.23 | 45.27 | 44.89 | 0.07% | 4,300 |
| Dec 26, 2025 | 45.28 | 45.31 | 45.19 | 45.24 | 44.86 | -0.02% | 2,113 |
| Dec 24, 2025 | 45.21 | 45.30 | 45.18 | 45.25 | 44.87 | 0.25% | 8,981 |
| Dec 23, 2025 | 45.09 | 45.16 | 45.07 | 45.14 | 44.76 | 0.01% | 4,840 |