First Trust High Income Strategic Focus ETF (HISF)

NASDAQ: HISF · Real-Time Price · USD

42.99

+0.06 (0.14%)

At close: Nov 2, 2026, 4:00 PM EST

43.01

+0.02 (0.05%)

After-hours: Nov 2, 2026, 7:30 PM EST

HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	43.08	43.08	42.96	42.99	42.99	0.13%	6,670
Oct 30, 2026	42.97	42.97	42.93	42.93	42.93	0.14%	5,857
Oct 29, 2026	42.88	42.90	42.83	42.88	42.88	0.19%	4,942
Oct 28, 2026	42.81	42.88	42.73	42.79	42.79	-0.08%	13,421
Oct 27, 2026	42.81	42.84	42.80	42.83	42.82	0.14%	6,307
Oct 26, 2026	42.80	42.80	42.77	42.77	42.76	0.03%	4,696
Oct 23, 2026	42.74	42.77	42.72	42.75	42.75	-0.04%	7,854
Oct 22, 2026	42.67	42.80	42.67	42.77	42.77	0.54%	2,650
Oct 21, 2026	42.58	42.60	42.54	42.54	42.54	0.02%	2,645
Oct 20, 2026	42.76	42.79	42.70	42.72	42.53	0.15%	2,437
Oct 19, 2026	42.68	42.74	42.62	42.65	42.47	-0.13%	2,430
Oct 16, 2026	42.76	42.76	42.66	42.71	42.53	-0.04%	244,518
Oct 15, 2026	42.78	42.79	42.67	42.73	42.54	0.45%	7,189
Oct 14, 2026	42.40	42.55	42.40	42.54	42.35	-0.03%	8,456
Oct 13, 2026	42.57	42.57	42.50	42.55	42.36	0.03%	8,692
Oct 12, 2026	42.54	42.55	42.53	42.54	42.35	0.01%	6,976
Oct 9, 2026	42.47	42.60	42.47	42.53	42.35	0.09%	17,935
Oct 8, 2026	42.33	42.49	42.31	42.49	42.31	0.40%	13,570
Oct 7, 2026	42.35	42.35	42.31	42.32	42.14	-0.20%	887
Oct 6, 2026	42.37	42.64	42.37	42.41	42.22	0.23%	17,728
Oct 5, 2026	42.32	42.34	42.23	42.31	42.13	-	24,062
Oct 2, 2026	42.45	42.45	42.15	42.31	42.13	-0.11%	24,376
Oct 1, 2026	42.19	42.37	42.19	42.36	42.17	0.18%	68,643
Sep 30, 2026	42.45	42.45	42.27	42.28	42.10	-0.19%	4,319
Sep 29, 2026	42.41	42.41	42.28	42.36	42.18	-0.11%	4,084
Sep 28, 2026	42.53	42.53	42.37	42.41	42.23	-0.56%	38,824
Sep 25, 2026	42.53	42.65	42.50	42.65	42.47	0.13%	19,685
Sep 24, 2026	42.81	42.81	42.60	42.60	42.41	-0.54%	25,831
Sep 23, 2026	43.25	43.25	42.99	43.01	42.64	-0.80%	35,832
Sep 22, 2026	43.37	43.37	43.34	43.36	42.98	0.11%	1,052
Sep 21, 2026	43.28	43.33	43.28	43.31	42.94	0.17%	15,686
Sep 18, 2026	43.25	43.27	43.22	43.23	42.86	-0.31%	5,230
Sep 17, 2026	43.36	43.41	43.31	43.37	43.00	0.51%	15,248
Sep 16, 2026	43.18	43.26	43.14	43.15	42.78	-0.11%	30,815
Sep 15, 2026	43.19	43.20	43.16	43.20	42.82	-0.11%	3,870
Sep 14, 2026	43.23	43.35	43.23	43.25	42.87	-0.15%	4,689
Sep 11, 2026	43.41	43.42	43.31	43.31	42.94	-0.10%	3,661
Sep 10, 2026	43.44	43.44	43.33	43.35	42.98	-0.61%	7,811
Sep 9, 2026	43.66	43.71	43.59	43.62	43.25	-0.20%	14,826
Sep 8, 2026	43.76	43.76	43.67	43.71	43.33	-0.08%	2,895
Sep 4, 2026	43.77	43.78	43.74	43.74	43.37	-0.01%	733
Sep 3, 2026	43.74	43.78	43.74	43.74	43.37	0.18%	1,589
Sep 2, 2026	43.73	43.74	43.64	43.67	43.29	-0.01%	12,339
Sep 1, 2026	43.79	43.79	43.65	43.67	43.30	-0.27%	2,686
Aug 31, 2026	43.84	43.84	43.79	43.79	43.42	-0.11%	3,054
Aug 28, 2026	43.94	43.94	43.84	43.84	43.46	-0.30%	5,284
Aug 27, 2026	43.97	43.98	43.97	43.97	43.59	0.03%	2,622
Aug 26, 2026	43.97	43.97	43.92	43.96	43.58	-0.09%	4,928
Aug 25, 2026	43.90	44.02	43.90	44.00	43.62	0.32%	10,432
Aug 24, 2026	43.86	43.89	43.82	43.86	43.48	0.16%	4,202