Skip to main content
logo
First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.46
-0.02 (-0.03%)
May 14, 2026, 4:00 PM EDT - Market closed

HISF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202644.5244.5344.4644.4644.46-0.02%8,016
May 13, 202644.4544.4744.4544.4744.470.02%765
May 12, 202644.5144.5144.4644.4644.46-0.24%8,439
May 11, 202644.6544.6744.5744.5744.57-0.19%54,864
May 8, 202644.6644.6944.6344.6544.650.22%4,324
May 7, 202644.7544.7544.5544.5544.55-0.20%22,409
May 6, 202644.5744.6444.5744.6444.640.44%913
May 5, 202644.4444.4844.4344.4544.450.15%6,485
May 4, 202644.4344.4544.3544.3844.38-0.30%3,602
May 1, 202644.5444.5644.5144.5144.510.14%4,340
Apr 30, 202644.4944.4944.4544.4544.450.09%1,841
Apr 29, 202644.4544.4544.4144.4144.41-0.36%3,099
Apr 28, 202644.5844.6044.5544.5744.57-0.10%9,151
Apr 27, 202644.6144.7044.6044.6244.62-0.10%6,063
Apr 24, 202644.5544.6844.5544.6644.660.15%5,215
Apr 23, 202644.6744.6744.6044.6044.60-0.18%6,448
Apr 22, 202644.7144.7144.6744.6744.670.11%781
Apr 21, 202644.6844.7044.6344.6344.63-0.71%11,344
Apr 20, 202644.9444.9644.9144.9544.76-0.03%6,960
Apr 17, 202644.9444.9844.9344.9644.770.46%3,010
Apr 16, 202644.9044.9044.7344.7544.56-0.17%5,664
Apr 15, 202644.8344.8644.8044.8344.64-0.03%8,169
Apr 14, 202644.7544.8544.7444.8544.660.28%2,859
Apr 13, 202644.6044.7244.6044.7244.530.19%3,189
Apr 10, 202644.6644.6844.6344.6444.45-0.09%100,733
Apr 9, 202644.6344.7344.6144.6844.490.02%1,719
Apr 8, 202644.6544.6744.5844.6744.480.62%1,868
Apr 7, 202644.3544.4244.2944.3944.20-0.09%6,538
Apr 6, 202644.4244.4844.4144.4344.24-0.04%8,812
Apr 2, 202644.3344.4544.3244.4544.260.24%3,227
Apr 1, 202644.3944.3944.3344.3444.15-4,229
Mar 31, 202644.2644.3444.2144.3444.150.61%12,135
Mar 30, 202644.0644.1444.0544.0743.890.36%12,160
Mar 27, 202643.9743.9843.8943.9243.73-0.27%4,716
Mar 26, 202644.2044.2044.0444.0443.85-1.06%1,227
Mar 25, 202644.4844.6044.4844.5144.120.33%3,185
Mar 24, 202644.3644.3744.2844.3643.98-0.27%1,770
Mar 23, 202644.3744.4844.3744.4844.100.42%2,462
Mar 20, 202644.5744.5744.2644.3043.92-0.85%9,785
Mar 19, 202644.5444.7144.5444.6844.290.13%9,091
Mar 18, 202644.7644.7644.6244.6244.23-0.41%2,749
Mar 17, 202644.8044.8244.7644.8044.420.28%2,697
Mar 16, 202644.6344.7044.6344.6844.290.34%3,140
Mar 13, 202644.7144.7144.4944.5344.14-0.22%2,790
Mar 12, 202644.7344.7744.6344.6344.24-0.45%5,683
Mar 11, 202644.9144.9244.8144.8344.44-0.36%11,059
Mar 10, 202645.0945.1444.8644.9944.61-0.16%14,158
Mar 9, 202644.9345.1044.9145.0744.680.21%15,716
Mar 6, 202644.9445.0444.9144.9744.58-0.27%4,162
Mar 5, 202645.1145.1745.0645.0944.70-0.22%5,917