First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.21
+0.13 (0.29%)
Mar 28, 2025, 4:00 PM EDT - Market closed
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.19 | 44.21 | 44.19 | 44.21 | 44.21 | 0.29% | 684 |
| Mar 27, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.50% | 54 |
| Mar 26, 2025 | 44.31 | 44.31 | 44.27 | 44.30 | 44.13 | -0.20% | 3,136 |
| Mar 25, 2025 | 44.31 | 44.39 | 44.31 | 44.39 | 44.22 | 0.11% | 50,374 |
| Mar 24, 2025 | 44.33 | 44.39 | 44.31 | 44.34 | 44.17 | -0.27% | 4,458 |
| Mar 21, 2025 | 44.49 | 44.49 | 44.40 | 44.46 | 44.29 | -0.04% | 1,656 |
| Mar 20, 2025 | 44.51 | 44.51 | 44.41 | 44.48 | 44.31 | 0.09% | 1,898 |
| Mar 19, 2025 | 44.24 | 44.48 | 44.24 | 44.44 | 44.27 | 0.24% | 4,380 |
| Mar 18, 2025 | 44.30 | 44.35 | 44.27 | 44.34 | 44.16 | 0.10% | 757 |
| Mar 17, 2025 | 44.33 | 44.33 | 44.29 | 44.29 | 44.12 | 0.12% | 303 |
| Mar 14, 2025 | 44.28 | 44.30 | 44.15 | 44.24 | 44.06 | -0.07% | 17,273 |
| Mar 13, 2025 | 44.21 | 44.27 | 44.20 | 44.27 | 44.09 | 0.08% | 1,376 |
| Mar 12, 2025 | 44.28 | 44.28 | 44.21 | 44.23 | 44.06 | -0.17% | 8,100 |
| Mar 11, 2025 | 44.36 | 44.41 | 44.26 | 44.31 | 44.13 | -0.25% | 3,218 |
| Mar 10, 2025 | 44.46 | 44.55 | 44.38 | 44.42 | 44.25 | 0.24% | 5,073 |
| Mar 7, 2025 | 44.44 | 44.44 | 44.31 | 44.31 | 44.14 | -0.06% | 3,260 |
| Mar 6, 2025 | 44.32 | 44.34 | 44.31 | 44.34 | 44.16 | -0.17% | 1,865 |
| Mar 5, 2025 | 44.48 | 44.55 | 44.41 | 44.41 | 44.24 | -0.12% | 2,354 |
| Mar 4, 2025 | 44.51 | 44.51 | 44.47 | 44.47 | 44.29 | -0.24% | 1,045 |
| Mar 3, 2025 | 44.50 | 44.57 | 44.50 | 44.57 | 44.40 | 0.07% | 1,369 |
| Feb 28, 2025 | 44.48 | 44.64 | 44.45 | 44.54 | 44.36 | 0.40% | 8,019 |
| Feb 27, 2025 | 44.33 | 44.41 | 44.33 | 44.36 | 44.19 | -0.18% | 2,899 |
| Feb 26, 2025 | 44.40 | 44.48 | 44.40 | 44.44 | 44.27 | 0.23% | 3,850 |
| Feb 25, 2025 | 44.32 | 44.34 | 44.29 | 44.34 | 44.17 | 0.44% | 1,211 |
| Feb 24, 2025 | 44.14 | 44.20 | 44.14 | 44.15 | 43.97 | 0.12% | 3,509 |
| Feb 21, 2025 | 44.03 | 44.09 | 44.03 | 44.09 | 43.92 | -0.12% | 891 |
| Feb 20, 2025 | 44.15 | 44.25 | 44.13 | 44.15 | 43.80 | 0.17% | 1,505 |
| Feb 19, 2025 | 44.04 | 44.07 | 44.04 | 44.07 | 43.73 | 0.04% | 1,822 |
| Feb 18, 2025 | 44.06 | 44.19 | 44.02 | 44.05 | 43.71 | -0.25% | 6,781 |
| Feb 14, 2025 | 44.17 | 44.27 | 44.14 | 44.17 | 43.82 | 0.28% | 7,255 |
| Feb 13, 2025 | 43.96 | 44.04 | 43.96 | 44.04 | 43.70 | 0.48% | 958 |
| Feb 12, 2025 | 43.77 | 43.83 | 43.77 | 43.83 | 43.49 | -0.38% | 1,437 |
| Feb 11, 2025 | 44.01 | 44.12 | 44.00 | 44.00 | 43.65 | -0.10% | 1,720 |
| Feb 10, 2025 | 44.01 | 44.13 | 44.01 | 44.04 | 43.70 | -0.08% | 1,392 |
| Feb 7, 2025 | 44.07 | 44.17 | 44.06 | 44.08 | 43.73 | -0.25% | 6,400 |
| Feb 6, 2025 | 44.21 | 44.22 | 44.16 | 44.19 | 43.84 | -0.02% | 2,035 |
| Feb 5, 2025 | 44.11 | 44.34 | 44.11 | 44.20 | 43.85 | 0.30% | 3,006 |
| Feb 4, 2025 | 44.00 | 44.12 | 44.00 | 44.07 | 43.72 | 0.15% | 6,257 |
| Feb 3, 2025 | 43.95 | 44.05 | 43.93 | 44.00 | 43.66 | 0.11% | 7,568 |
| Jan 31, 2025 | 44.07 | 44.17 | 43.89 | 43.95 | 43.61 | -0.15% | 7,858 |
| Jan 30, 2025 | 44.02 | 44.04 | 44.00 | 44.02 | 43.68 | 0.19% | 1,750 |
| Jan 29, 2025 | 43.95 | 43.95 | 43.93 | 43.94 | 43.59 | -0.01% | 2,388 |
| Jan 28, 2025 | 43.88 | 43.96 | 43.88 | 43.94 | 43.60 | 0.04% | 901 |
| Jan 27, 2025 | 43.91 | 43.94 | 43.88 | 43.93 | 43.58 | 0.37% | 6,430 |
| Jan 24, 2025 | 43.66 | 43.79 | 43.52 | 43.76 | 43.43 | 0.03% | 3,770 |
| Jan 23, 2025 | 43.83 | 43.83 | 43.62 | 43.75 | 43.41 | -0.24% | 13,717 |
| Jan 22, 2025 | 43.82 | 43.86 | 43.76 | 43.86 | 43.52 | -0.30% | 2,980 |
| Jan 21, 2025 | 43.88 | 44.10 | 43.88 | 43.99 | 43.47 | 0.27% | 5,722 |
| Jan 17, 2025 | 43.86 | 43.87 | 43.86 | 43.87 | 43.36 | 0.02% | 303 |
| Jan 16, 2025 | 43.81 | 44.04 | 43.80 | 43.86 | 43.35 | 0.31% | 809 |