Skip to main content
logo
First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.42
+0.05 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HISF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202644.4044.4544.4044.4244.420.12%9,471
Jun 25, 202644.4244.4244.3744.3744.370.04%2,667
Jun 24, 202644.5144.5544.5144.5344.350.30%2,119
Jun 23, 202644.4344.4344.4044.4044.210.05%2,391
Jun 22, 202644.4044.4244.3544.3844.19-0.21%7,202
Jun 18, 202644.5444.5444.4644.4744.280.18%3,523
Jun 17, 202644.5744.5744.3944.3944.20-0.37%7,494
Jun 16, 202644.5544.5744.5144.5544.370.19%7,869
Jun 15, 202644.5644.5644.4744.4744.280.16%3,395
Jun 12, 202644.3444.4344.3444.4044.22-0.02%7,713
Jun 11, 202644.2044.4244.2044.4144.220.50%6,008
Jun 10, 202644.2544.2744.1744.1944.01-0.10%9,025
Jun 9, 202644.1944.2944.1944.2444.050.16%3,482
Jun 8, 202644.1644.4144.1544.1743.98-0.03%27,983
Jun 5, 202644.2544.2544.1744.1844.00-0.39%2,954
Jun 4, 202644.3244.4144.3244.3644.170.11%6,542
Jun 3, 202644.3044.3444.2944.3144.12-0.21%2,685
Jun 2, 202644.4344.4344.4044.4044.210.03%10,613
Jun 1, 202644.3344.4144.3244.3944.20-0.05%6,009
May 29, 202644.4444.4644.4144.4144.220.08%6,267
May 28, 202644.3044.3944.3044.3744.180.17%3,299
May 27, 202644.3244.3244.2544.3044.110.11%7,745
May 26, 202644.2944.2944.2144.2544.060.29%3,825
May 22, 202644.1944.1944.0544.1243.940.10%10,378
May 21, 202644.0044.0843.9544.0843.890.02%10,665
May 20, 202644.0844.3544.0844.2643.880.59%12,070
May 19, 202644.0444.0643.9944.0043.62-0.37%2,679
May 18, 202644.2544.2544.1244.1643.79-0.10%6,062
May 15, 202644.2544.2544.1744.2143.83-0.56%1,769
May 14, 202644.5244.5344.4644.4644.08-0.02%8,016
May 13, 202644.4544.4744.4544.4744.090.02%765
May 12, 202644.5144.5144.4644.4644.08-0.24%8,439
May 11, 202644.6544.6744.5744.5744.19-0.19%54,864
May 8, 202644.6644.6944.6344.6544.270.22%4,324
May 7, 202644.7544.7544.5544.5544.17-0.20%22,409
May 6, 202644.5744.6444.5744.6444.260.44%913
May 5, 202644.4444.4844.4344.4544.070.15%6,485
May 4, 202644.4344.4544.3544.3844.00-0.30%3,602
May 1, 202644.5444.5644.5144.5144.140.14%4,340
Apr 30, 202644.4944.4944.4544.4544.070.09%1,841
Apr 29, 202644.4544.4544.4144.4144.03-0.36%3,099
Apr 28, 202644.5844.6044.5544.5744.19-0.10%9,151
Apr 27, 202644.6144.7044.6044.6244.24-0.10%6,063
Apr 24, 202644.5544.6844.5544.6644.280.14%5,215
Apr 23, 202644.6744.6744.6044.6044.22-0.18%6,448
Apr 22, 202644.7144.7144.6744.6744.300.11%781
Apr 21, 202644.6844.7044.6344.6344.25-0.29%11,344
Apr 20, 202644.9444.9644.9144.9544.38-0.03%6,960
Apr 17, 202644.9444.9844.9344.9644.390.46%3,010
Apr 16, 202644.9044.9044.7344.7544.19-0.17%5,664