First Trust High Income Strategic Focus ETF (HISF)

NASDAQ: HISF · Real-Time Price · USD

42.36

0.00 (0.00%)

At close: Oct 2, 2026, 4:00 PM EDT

42.31

-0.05 (-0.12%)

After-hours: Oct 2, 2026, 7:30 PM EDT

HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.45	42.45	42.15	42.31	42.31	-0.11%	24,376
Oct 1, 2026	42.19	42.37	42.19	42.36	42.36	0.18%	68,643
Sep 30, 2026	42.45	42.45	42.27	42.28	42.28	-0.19%	4,319
Sep 29, 2026	42.41	42.41	42.28	42.36	42.36	-0.11%	4,084
Sep 28, 2026	42.53	42.53	42.37	42.41	42.41	-0.56%	38,824
Sep 25, 2026	42.53	42.65	42.50	42.65	42.65	0.13%	19,685
Sep 24, 2026	42.81	42.81	42.60	42.60	42.60	-0.54%	25,831
Sep 23, 2026	43.25	43.25	42.99	43.01	42.83	-0.80%	35,832
Sep 22, 2026	43.37	43.37	43.34	43.36	43.17	0.11%	1,052
Sep 21, 2026	43.28	43.33	43.28	43.31	43.12	0.17%	15,686
Sep 18, 2026	43.25	43.27	43.22	43.23	43.05	-0.31%	5,230
Sep 17, 2026	43.36	43.41	43.31	43.37	43.19	0.51%	15,248
Sep 16, 2026	43.18	43.26	43.14	43.15	42.96	-0.11%	30,815
Sep 15, 2026	43.19	43.20	43.16	43.20	43.01	-0.11%	3,870
Sep 14, 2026	43.23	43.35	43.23	43.25	43.06	-0.15%	4,689
Sep 11, 2026	43.41	43.42	43.31	43.31	43.13	-0.10%	3,661
Sep 10, 2026	43.44	43.44	43.33	43.35	43.17	-0.61%	7,811
Sep 9, 2026	43.66	43.71	43.59	43.62	43.43	-0.20%	14,826
Sep 8, 2026	43.76	43.76	43.67	43.71	43.52	-0.08%	2,895
Sep 4, 2026	43.77	43.78	43.74	43.74	43.55	-0.01%	733
Sep 3, 2026	43.74	43.78	43.74	43.74	43.56	0.18%	1,589
Sep 2, 2026	43.73	43.74	43.64	43.67	43.48	-0.01%	12,339
Sep 1, 2026	43.79	43.79	43.65	43.67	43.48	-0.27%	2,686
Aug 31, 2026	43.84	43.84	43.79	43.79	43.60	-0.11%	3,054
Aug 28, 2026	43.94	43.94	43.84	43.84	43.65	-0.30%	5,284
Aug 27, 2026	43.97	43.98	43.97	43.97	43.78	0.03%	2,622
Aug 26, 2026	43.97	43.97	43.92	43.96	43.77	-0.09%	4,928
Aug 25, 2026	43.90	44.02	43.90	44.00	43.81	0.32%	10,432
Aug 24, 2026	43.86	43.89	43.82	43.86	43.67	0.16%	4,202
Aug 21, 2026	43.79	43.82	43.74	43.79	43.60	-0.03%	5,782
Aug 20, 2026	44.03	44.04	43.98	43.98	43.61	-0.31%	2,900
Aug 19, 2026	44.07	44.14	44.05	44.12	43.74	0.39%	15,894
Aug 18, 2026	43.90	44.18	43.86	43.95	43.58	0.08%	30,880
Aug 17, 2026	43.98	43.98	43.90	43.91	43.54	-0.15%	3,998
Aug 14, 2026	43.96	43.98	43.96	43.98	43.61	-0.14%	1,758
Aug 13, 2026	44.04	44.10	44.04	44.04	43.67	0.24%	1,029
Aug 12, 2026	43.97	43.97	43.93	43.93	43.56	0.07%	747
Aug 11, 2026	43.93	43.95	43.90	43.90	43.53	0.03%	1,362
Aug 10, 2026	43.96	43.96	43.89	43.89	43.52	-0.27%	1,735
Aug 7, 2026	43.99	44.01	43.99	44.01	43.64	0.17%	821
Aug 6, 2026	43.96	43.99	43.93	43.93	43.56	-0.19%	2,062
Aug 5, 2026	44.00	44.03	43.99	44.02	43.65	0.08%	1,311
Aug 4, 2026	43.94	44.00	43.94	43.98	43.61	0.31%	3,712
Aug 3, 2026	43.85	43.86	43.82	43.84	43.48	0.21%	9,188
Jul 31, 2026	43.81	43.81	43.71	43.75	43.39	-0.16%	10,939
Jul 30, 2026	43.81	43.86	43.81	43.83	43.46	0.19%	2,909
Jul 29, 2026	43.80	43.81	43.74	43.74	43.37	-0.34%	4,624
Jul 28, 2026	43.92	43.92	43.89	43.89	43.52	0.16%	1,339
Jul 27, 2026	43.79	43.85	43.79	43.82	43.45	0.19%	8,910
Jul 24, 2026	43.77	43.77	43.72	43.74	43.37	0.11%	2,716