First Trust Hedged Strategies Fund (HFLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.41
-0.02 (-0.18%)
Jun 13, 2025, 4:00 PM EDT
HFLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.17% |
| Jun 12, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% |
| Jun 11, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Jun 10, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Jun 9, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| Jun 6, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% |
| Jun 5, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Jun 4, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jun 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jun 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| May 30, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% |
| May 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% |
| May 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| May 27, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.44% |
| May 23, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| May 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| May 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% |
| May 20, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| May 19, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% |
| May 16, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| May 15, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% |
| May 14, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| May 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 12, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% |
| May 9, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 8, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| May 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% |
| May 6, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| May 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% |
| May 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.45% |
| May 1, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Apr 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% |
| Apr 29, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% |
| Apr 28, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.64% |
| Apr 25, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Apr 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% |
| Apr 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% |
| Apr 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% |
| Apr 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.09% |
| Apr 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Apr 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.37% |
| Apr 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Apr 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Apr 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.84% |
| Apr 10, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% |
| Apr 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% |
| Apr 8, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.55% |
| Apr 7, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.37% |
| Apr 4, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.99% |
| Apr 3, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% |