First Trust Tactical High Yield ETF (HYLS)
NASDAQ: HYLS · Real-Time Price · USD
41.02
+0.07 (0.17%)
At close: Mar 28, 2025, 4:00 PM
40.92
-0.10 (-0.25%)
After-hours: Mar 28, 2025, 4:56 PM EDT
HYLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.00 | 41.03 | 40.95 | 41.02 | 41.02 | 0.17% | 1,532,937 |
| Mar 27, 2025 | 41.04 | 41.04 | 40.94 | 40.95 | 40.95 | -0.63% | 122,061 |
| Mar 26, 2025 | 41.41 | 41.41 | 41.20 | 41.21 | 41.00 | -0.41% | 255,625 |
| Mar 25, 2025 | 41.45 | 41.45 | 41.36 | 41.38 | 41.16 | -0.05% | 155,822 |
| Mar 24, 2025 | 41.37 | 41.41 | 41.35 | 41.40 | 41.18 | 0.27% | 279,221 |
| Mar 21, 2025 | 41.31 | 41.50 | 41.25 | 41.29 | 41.07 | -0.10% | 438,829 |
| Mar 20, 2025 | 41.34 | 41.40 | 41.30 | 41.33 | 41.11 | -0.05% | 111,637 |
| Mar 19, 2025 | 41.19 | 41.39 | 41.17 | 41.35 | 41.13 | 0.44% | 225,805 |
| Mar 18, 2025 | 41.14 | 41.19 | 41.14 | 41.17 | 40.96 | -0.07% | 121,335 |
| Mar 17, 2025 | 41.14 | 41.22 | 41.11 | 41.20 | 40.99 | 0.15% | 147,970 |
| Mar 14, 2025 | 41.09 | 41.16 | 41.06 | 41.14 | 40.93 | 0.37% | 250,019 |
| Mar 13, 2025 | 41.17 | 41.17 | 40.97 | 40.99 | 40.78 | -0.49% | 583,354 |
| Mar 12, 2025 | 41.29 | 41.29 | 41.15 | 41.19 | 40.98 | - | 419,729 |
| Mar 11, 2025 | 41.33 | 41.35 | 41.18 | 41.19 | 40.98 | -0.36% | 597,106 |
| Mar 10, 2025 | 41.48 | 41.48 | 41.32 | 41.34 | 41.12 | -0.36% | 293,569 |
| Mar 7, 2025 | 41.48 | 41.50 | 41.43 | 41.49 | 41.27 | 0.10% | 239,684 |
| Mar 6, 2025 | 41.46 | 41.53 | 41.43 | 41.45 | 41.23 | -0.26% | 537,895 |
| Mar 5, 2025 | 41.57 | 41.60 | 41.48 | 41.56 | 41.34 | 0.05% | 164,910 |
| Mar 4, 2025 | 41.53 | 41.58 | 41.44 | 41.54 | 41.32 | -0.10% | 273,220 |
| Mar 3, 2025 | 41.66 | 41.67 | 41.56 | 41.58 | 41.36 | -0.19% | 150,518 |
| Feb 28, 2025 | 41.63 | 41.66 | 41.57 | 41.66 | 41.44 | 0.22% | 152,873 |
| Feb 27, 2025 | 41.66 | 41.66 | 41.56 | 41.57 | 41.35 | -0.19% | 149,959 |
| Feb 26, 2025 | 41.67 | 41.67 | 41.59 | 41.65 | 41.43 | 0.12% | 166,301 |
| Feb 25, 2025 | 41.47 | 41.60 | 41.47 | 41.60 | 41.38 | 0.19% | 213,847 |
| Feb 24, 2025 | 41.54 | 41.54 | 41.46 | 41.52 | 41.30 | 0.17% | 205,412 |
| Feb 21, 2025 | 41.51 | 41.58 | 41.44 | 41.45 | 41.23 | -0.60% | 117,559 |
| Feb 20, 2025 | 41.73 | 41.73 | 41.64 | 41.70 | 41.27 | 0.02% | 173,572 |
| Feb 19, 2025 | 41.65 | 41.71 | 41.62 | 41.69 | 41.26 | - | 382,815 |
| Feb 18, 2025 | 41.74 | 41.74 | 41.67 | 41.69 | 41.26 | -0.10% | 150,252 |
| Feb 14, 2025 | 41.75 | 41.78 | 41.65 | 41.73 | 41.30 | 0.05% | 212,756 |
| Feb 13, 2025 | 41.58 | 41.71 | 41.58 | 41.71 | 41.28 | 0.39% | 197,054 |
| Feb 12, 2025 | 41.59 | 41.59 | 41.45 | 41.55 | 41.12 | -0.14% | 214,031 |
| Feb 11, 2025 | 41.69 | 41.69 | 41.36 | 41.61 | 41.18 | -0.05% | 193,132 |
| Feb 10, 2025 | 41.66 | 41.66 | 41.59 | 41.63 | 41.20 | 0.22% | 277,865 |
| Feb 7, 2025 | 41.75 | 41.76 | 41.43 | 41.54 | 41.11 | -0.34% | 196,740 |
| Feb 6, 2025 | 41.70 | 41.70 | 41.65 | 41.68 | 41.25 | -0.05% | 166,395 |
| Feb 5, 2025 | 41.62 | 41.73 | 41.62 | 41.70 | 41.27 | 0.19% | 255,585 |
| Feb 4, 2025 | 41.52 | 41.62 | 41.52 | 41.62 | 41.19 | 0.17% | 176,987 |
| Feb 3, 2025 | 41.70 | 41.70 | 41.48 | 41.55 | 41.12 | -0.19% | 355,611 |
| Jan 31, 2025 | 41.78 | 41.78 | 41.56 | 41.63 | 41.20 | -0.10% | 191,486 |
| Jan 30, 2025 | 41.70 | 41.70 | 41.62 | 41.67 | 41.24 | 0.12% | 148,703 |
| Jan 29, 2025 | 41.72 | 41.77 | 41.57 | 41.62 | 41.19 | -0.02% | 185,035 |
| Jan 28, 2025 | 41.63 | 41.65 | 41.57 | 41.63 | 41.20 | 0.07% | 377,031 |
| Jan 27, 2025 | 41.59 | 41.61 | 41.49 | 41.60 | 41.17 | 0.10% | 273,483 |
| Jan 24, 2025 | 41.54 | 41.58 | 41.45 | 41.56 | 41.13 | 0.02% | 307,090 |
| Jan 23, 2025 | 41.43 | 41.55 | 41.36 | 41.55 | 41.12 | 0.10% | 217,810 |
| Jan 22, 2025 | 41.65 | 41.65 | 41.49 | 41.51 | 41.08 | -0.62% | 210,096 |
| Jan 21, 2025 | 41.77 | 41.83 | 41.67 | 41.77 | 41.12 | 0.24% | 459,773 |
| Jan 17, 2025 | 41.75 | 41.79 | 41.63 | 41.67 | 41.03 | 0.19% | 327,880 |
| Jan 16, 2025 | 41.54 | 41.60 | 41.49 | 41.59 | 40.95 | 0.10% | 336,217 |