First Trust Tactical High Yield ETF (HYLS)
NASDAQ: HYLS · Real-Time Price · USD
41.88
+0.04 (0.10%)
At close: Dec 11, 2025, 3:59 PM
41.87
-0.01 (-0.02%)
After-hours: Dec 11, 2025, 4:10 PM EST
HYLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 41.88 | 41.89 | 41.79 | 41.87 | 41.65 | 0.07% | 81,447 |
| Dec 10, 2025 | 41.74 | 41.86 | 41.71 | 41.84 | 41.62 | 0.22% | 108,127 |
| Dec 9, 2025 | 41.79 | 41.84 | 40.98 | 41.75 | 41.53 | -0.10% | 110,515 |
| Dec 8, 2025 | 41.91 | 41.94 | 41.75 | 41.79 | 41.57 | -0.19% | 246,123 |
| Dec 5, 2025 | 41.90 | 41.95 | 41.50 | 41.87 | 41.65 | -0.07% | 109,206 |
| Dec 4, 2025 | 41.92 | 41.94 | 41.82 | 41.90 | 41.68 | -0.02% | 233,231 |
| Dec 3, 2025 | 41.89 | 41.94 | 41.83 | 41.91 | 41.69 | 0.19% | 125,410 |
| Dec 2, 2025 | 41.82 | 41.90 | 41.74 | 41.83 | 41.61 | 0.12% | 85,921 |
| Dec 1, 2025 | 41.80 | 42.08 | 41.70 | 41.78 | 41.56 | -0.21% | 183,015 |
| Nov 28, 2025 | 41.91 | 42.03 | 41.59 | 41.87 | 41.65 | 0.10% | 69,005 |
| Nov 26, 2025 | 41.82 | 41.84 | 41.63 | 41.83 | 41.61 | 0.17% | 145,031 |
| Nov 25, 2025 | 41.67 | 41.95 | 41.62 | 41.76 | 41.54 | 0.22% | 361,784 |
| Nov 24, 2025 | 41.65 | 41.69 | 41.60 | 41.67 | 41.45 | 0.14% | 126,201 |
| Nov 21, 2025 | 41.54 | 41.62 | 41.49 | 41.61 | 41.39 | -0.24% | 92,724 |
| Nov 20, 2025 | 41.83 | 41.89 | 41.69 | 41.71 | 41.27 | -0.02% | 119,259 |
| Nov 19, 2025 | 41.69 | 41.75 | 41.63 | 41.72 | 41.28 | 0.10% | 167,677 |
| Nov 18, 2025 | 41.62 | 41.88 | 41.62 | 41.68 | 41.24 | 0.05% | 159,432 |
| Nov 17, 2025 | 41.73 | 41.80 | 41.59 | 41.66 | 41.22 | -0.14% | 103,853 |
| Nov 14, 2025 | 41.70 | 41.80 | 41.63 | 41.72 | 41.28 | -0.05% | 228,483 |
| Nov 13, 2025 | 41.85 | 42.02 | 41.69 | 41.74 | 41.30 | -0.26% | 109,968 |
| Nov 12, 2025 | 41.94 | 41.94 | 41.82 | 41.85 | 41.41 | -0.14% | 119,610 |
| Nov 11, 2025 | 41.87 | 42.01 | 41.76 | 41.91 | 41.47 | 0.05% | 206,855 |
| Nov 10, 2025 | 41.82 | 41.95 | 41.78 | 41.89 | 41.45 | 0.34% | 102,675 |
| Nov 7, 2025 | 41.73 | 41.91 | 41.68 | 41.75 | 41.31 | - | 101,147 |
| Nov 6, 2025 | 41.75 | 41.95 | 41.50 | 41.75 | 41.31 | 0.05% | 176,189 |
| Nov 5, 2025 | 41.73 | 41.82 | 41.65 | 41.73 | 41.29 | 0.05% | 162,198 |
| Nov 4, 2025 | 41.75 | 41.80 | 41.66 | 41.71 | 41.27 | -0.14% | 241,136 |
| Nov 3, 2025 | 41.85 | 41.98 | 41.69 | 41.77 | 41.33 | -0.19% | 302,388 |
| Oct 31, 2025 | 41.95 | 41.95 | 41.76 | 41.85 | 41.41 | - | 168,835 |
| Oct 30, 2025 | 41.89 | 41.97 | 41.82 | 41.85 | 41.41 | -0.17% | 115,234 |
| Oct 29, 2025 | 42.04 | 42.09 | 41.85 | 41.92 | 41.48 | -0.19% | 215,767 |
| Oct 28, 2025 | 42.02 | 42.09 | 41.98 | 42.00 | 41.56 | -0.10% | 156,702 |
| Oct 27, 2025 | 42.04 | 42.14 | 41.92 | 42.04 | 41.60 | 0.29% | 139,722 |
| Oct 24, 2025 | 42.02 | 42.02 | 41.86 | 41.92 | 41.48 | 0.17% | 161,855 |
| Oct 23, 2025 | 41.84 | 41.86 | 41.78 | 41.85 | 41.41 | 0.02% | 152,492 |
| Oct 22, 2025 | 41.83 | 42.04 | 41.75 | 41.84 | 41.40 | 0.07% | 210,426 |
| Oct 21, 2025 | 41.90 | 42.06 | 41.81 | 41.81 | 41.37 | -0.67% | 149,239 |
| Oct 20, 2025 | 42.05 | 42.17 | 42.00 | 42.09 | 41.42 | 0.24% | 201,589 |
| Oct 17, 2025 | 41.97 | 42.05 | 41.89 | 41.99 | 41.32 | 0.05% | 531,624 |
| Oct 16, 2025 | 42.04 | 42.16 | 41.92 | 41.97 | 41.30 | -0.10% | 180,007 |
| Oct 15, 2025 | 42.01 | 42.08 | 41.91 | 42.01 | 41.34 | 0.24% | 168,557 |
| Oct 14, 2025 | 41.80 | 41.98 | 41.67 | 41.91 | 41.25 | 0.22% | 169,965 |
| Oct 13, 2025 | 41.74 | 41.88 | 41.68 | 41.82 | 41.16 | 0.36% | 252,608 |
| Oct 10, 2025 | 41.98 | 41.98 | 41.66 | 41.67 | 41.01 | -0.53% | 239,376 |
| Oct 9, 2025 | 41.99 | 42.00 | 41.67 | 41.89 | 41.23 | -0.14% | 400,425 |
| Oct 8, 2025 | 41.94 | 42.05 | 41.88 | 41.95 | 41.29 | 0.14% | 704,020 |
| Oct 7, 2025 | 42.03 | 42.14 | 41.84 | 41.89 | 41.23 | -0.45% | 1,326,085 |
| Oct 6, 2025 | 42.07 | 42.11 | 42.00 | 42.08 | 41.41 | - | 223,560 |
| Oct 3, 2025 | 42.08 | 42.20 | 41.99 | 42.08 | 41.41 | 0.07% | 167,998 |
| Oct 2, 2025 | 42.07 | 42.17 | 42.03 | 42.05 | 41.38 | -0.12% | 230,689 |