First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.18
-0.18 (-0.41%)
Jun 5, 2026, 4:00 PM EDT - Market closed
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 44.25 | 44.25 | 44.17 | 44.18 | 44.18 | -0.39% | 2,954 |
| Jun 4, 2026 | 44.32 | 44.41 | 44.32 | 44.36 | 44.36 | 0.11% | 6,542 |
| Jun 3, 2026 | 44.30 | 44.34 | 44.29 | 44.31 | 44.31 | -0.21% | 2,685 |
| Jun 2, 2026 | 44.43 | 44.43 | 44.40 | 44.40 | 44.40 | 0.03% | 10,613 |
| Jun 1, 2026 | 44.33 | 44.41 | 44.32 | 44.39 | 44.38 | -0.05% | 6,009 |
| May 29, 2026 | 44.44 | 44.46 | 44.41 | 44.41 | 44.41 | 0.08% | 6,267 |
| May 28, 2026 | 44.30 | 44.39 | 44.30 | 44.37 | 44.37 | 0.17% | 3,299 |
| May 27, 2026 | 44.32 | 44.32 | 44.25 | 44.30 | 44.30 | 0.11% | 7,745 |
| May 26, 2026 | 44.29 | 44.29 | 44.21 | 44.25 | 44.25 | 0.29% | 3,825 |
| May 22, 2026 | 44.19 | 44.19 | 44.05 | 44.12 | 44.12 | 0.10% | 10,378 |
| May 21, 2026 | 44.00 | 44.08 | 43.95 | 44.08 | 44.08 | 0.02% | 10,665 |
| May 20, 2026 | 44.08 | 44.35 | 44.08 | 44.26 | 44.07 | 0.59% | 12,070 |
| May 19, 2026 | 44.04 | 44.06 | 43.99 | 44.00 | 43.81 | -0.37% | 2,679 |
| May 18, 2026 | 44.25 | 44.25 | 44.12 | 44.16 | 43.97 | -0.10% | 6,062 |
| May 15, 2026 | 44.25 | 44.25 | 44.17 | 44.21 | 44.02 | -0.56% | 1,769 |
| May 14, 2026 | 44.52 | 44.53 | 44.46 | 44.46 | 44.26 | -0.02% | 8,016 |
| May 13, 2026 | 44.45 | 44.47 | 44.45 | 44.47 | 44.27 | 0.02% | 765 |
| May 12, 2026 | 44.51 | 44.51 | 44.46 | 44.46 | 44.27 | -0.24% | 8,439 |
| May 11, 2026 | 44.65 | 44.67 | 44.57 | 44.57 | 44.38 | -0.19% | 54,864 |
| May 8, 2026 | 44.66 | 44.69 | 44.63 | 44.65 | 44.46 | 0.22% | 4,324 |
| May 7, 2026 | 44.75 | 44.75 | 44.55 | 44.55 | 44.36 | -0.20% | 22,409 |
| May 6, 2026 | 44.57 | 44.64 | 44.57 | 44.64 | 44.45 | 0.44% | 913 |
| May 5, 2026 | 44.44 | 44.48 | 44.43 | 44.45 | 44.25 | 0.15% | 6,485 |
| May 4, 2026 | 44.43 | 44.45 | 44.35 | 44.38 | 44.19 | -0.30% | 3,602 |
| May 1, 2026 | 44.54 | 44.56 | 44.51 | 44.51 | 44.32 | 0.14% | 4,340 |
| Apr 30, 2026 | 44.49 | 44.49 | 44.45 | 44.45 | 44.26 | 0.09% | 1,841 |
| Apr 29, 2026 | 44.45 | 44.45 | 44.41 | 44.41 | 44.22 | -0.36% | 3,099 |
| Apr 28, 2026 | 44.58 | 44.60 | 44.55 | 44.57 | 44.38 | -0.10% | 9,151 |
| Apr 27, 2026 | 44.61 | 44.70 | 44.60 | 44.62 | 44.43 | -0.10% | 6,063 |
| Apr 24, 2026 | 44.55 | 44.68 | 44.55 | 44.66 | 44.47 | 0.14% | 5,215 |
| Apr 23, 2026 | 44.67 | 44.67 | 44.60 | 44.60 | 44.40 | -0.18% | 6,448 |
| Apr 22, 2026 | 44.71 | 44.71 | 44.67 | 44.67 | 44.48 | 0.11% | 781 |
| Apr 21, 2026 | 44.68 | 44.70 | 44.63 | 44.63 | 44.43 | -0.29% | 11,344 |
| Apr 20, 2026 | 44.94 | 44.96 | 44.91 | 44.95 | 44.56 | -0.03% | 6,960 |
| Apr 17, 2026 | 44.94 | 44.98 | 44.93 | 44.96 | 44.58 | 0.46% | 3,010 |
| Apr 16, 2026 | 44.90 | 44.90 | 44.73 | 44.75 | 44.37 | -0.17% | 5,664 |
| Apr 15, 2026 | 44.83 | 44.86 | 44.80 | 44.83 | 44.45 | -0.03% | 8,169 |
| Apr 14, 2026 | 44.75 | 44.85 | 44.74 | 44.85 | 44.46 | 0.28% | 2,859 |
| Apr 13, 2026 | 44.60 | 44.72 | 44.60 | 44.72 | 44.34 | 0.19% | 3,189 |
| Apr 10, 2026 | 44.66 | 44.68 | 44.63 | 44.64 | 44.26 | -0.09% | 100,733 |
| Apr 9, 2026 | 44.63 | 44.73 | 44.61 | 44.68 | 44.30 | 0.02% | 1,719 |
| Apr 8, 2026 | 44.65 | 44.67 | 44.58 | 44.67 | 44.28 | 0.62% | 1,868 |
| Apr 7, 2026 | 44.35 | 44.42 | 44.29 | 44.39 | 44.01 | -0.09% | 6,538 |
| Apr 6, 2026 | 44.42 | 44.48 | 44.41 | 44.43 | 44.05 | -0.04% | 8,812 |
| Apr 2, 2026 | 44.33 | 44.45 | 44.32 | 44.45 | 44.07 | 0.24% | 3,227 |
| Apr 1, 2026 | 44.39 | 44.39 | 44.33 | 44.34 | 43.96 | - | 4,229 |
| Mar 31, 2026 | 44.26 | 44.34 | 44.21 | 44.34 | 43.96 | 0.60% | 12,135 |
| Mar 30, 2026 | 44.06 | 44.14 | 44.05 | 44.07 | 43.70 | 0.36% | 12,160 |
| Mar 27, 2026 | 43.97 | 43.98 | 43.89 | 43.92 | 43.54 | -0.27% | 4,716 |
| Mar 26, 2026 | 44.20 | 44.20 | 44.04 | 44.04 | 43.66 | -0.63% | 1,227 |