First Trust Tactical High Yield ETF (HYLS)
NASDAQ: HYLS · Real-Time Price · USD
41.92
-0.08 (-0.19%)
Oct 29, 2025, 4:00 PM EDT - Market closed

HYLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202542.0442.0941.8541.9241.92-0.19%215,767
Oct 28, 202542.0242.0941.9842.0042.00-0.10%156,702
Oct 27, 202542.0442.1441.9242.0442.040.29%139,722
Oct 24, 202542.0242.0241.8641.9241.920.17%161,855
Oct 23, 202541.8441.8641.7841.8541.850.02%152,492
Oct 22, 202541.8342.0441.7541.8441.840.07%210,426
Oct 21, 202541.9042.0641.8141.8141.81-0.67%149,239
Oct 20, 202542.0542.1742.0042.0941.870.24%201,589
Oct 17, 202541.9742.0541.8941.9941.770.05%531,624
Oct 16, 202542.0442.1641.9241.9741.75-0.10%180,007
Oct 15, 202542.0142.0841.9142.0141.790.24%168,557
Oct 14, 202541.8041.9841.6741.9141.690.22%169,965
Oct 13, 202541.7441.8841.6841.8241.600.36%252,608
Oct 10, 202541.9841.9841.6641.6741.45-0.53%239,376
Oct 9, 202541.9942.0041.6741.8941.67-0.14%400,425
Oct 8, 202541.9442.0541.8841.9541.730.14%704,020
Oct 7, 202542.0342.1441.8441.8941.67-0.45%1,326,085
Oct 6, 202542.0742.1142.0042.0841.86-223,560
Oct 3, 202542.0842.2041.9942.0841.860.07%167,998
Oct 2, 202542.0742.1742.0342.0541.83-0.12%230,689
Oct 1, 202542.0442.1241.9342.1041.880.12%169,474
Sep 30, 202542.0842.0841.9142.0541.83-0.07%326,157
Sep 29, 202542.0742.1241.9642.0841.860.19%466,650
Sep 26, 202542.0142.0841.9042.0041.780.14%103,482
Sep 25, 202542.0042.0641.8641.9441.72-0.69%151,138
Sep 24, 202542.3242.3542.1642.2341.77-0.21%146,787
Sep 23, 202542.3242.4042.2542.3241.850.02%203,429
Sep 22, 202542.2642.3342.2442.3141.850.10%133,474
Sep 19, 202542.2842.3042.0242.2741.81-0.02%122,802
Sep 18, 202542.2642.3442.0142.2841.810.14%328,115
Sep 17, 202542.3042.3542.0842.2241.76-0.02%147,800
Sep 16, 202542.3542.3542.1242.2341.77-0.21%125,052
Sep 15, 202542.3742.3742.2442.3241.850.28%137,740
Sep 12, 202542.2342.3042.1742.2041.74-0.07%109,212
Sep 11, 202542.1842.2942.0342.2341.770.28%111,066
Sep 10, 202542.1642.2042.0942.1141.65-0.02%125,063
Sep 9, 202542.1242.1841.9842.1241.66-0.05%116,944
Sep 8, 202542.1642.2142.0942.1441.68-0.02%163,753
Sep 5, 202542.1442.1642.0842.1541.690.19%108,869
Sep 4, 202542.0042.0941.8242.0741.610.25%119,330
Sep 3, 202541.9542.0041.8141.9741.500.16%116,842
Sep 2, 202541.8741.9641.8141.9041.44-0.12%108,309
Aug 29, 202542.0142.0441.9041.9541.49-0.12%127,352
Aug 28, 202542.0342.1141.9542.0041.540.04%125,047
Aug 27, 202541.9742.0041.9041.9941.520.08%90,540
Aug 26, 202541.9142.0341.8241.9541.490.05%81,656
Aug 25, 202542.0042.0841.8241.9341.470.07%113,343
Aug 22, 202541.7942.0841.7441.9041.440.46%145,767
Aug 21, 202541.7241.8941.5341.7141.25-0.57%119,317
Aug 20, 202541.9942.0441.9441.9541.25-0.07%175,748