First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
45.24
-0.04 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
45.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.28 | 45.28 | 45.20 | 45.24 | 45.24 | -0.09% | 1,890 |
| Dec 4, 2025 | 45.27 | 45.31 | 45.27 | 45.28 | 45.28 | -0.15% | 2,187 |
| Dec 3, 2025 | 45.32 | 45.37 | 45.32 | 45.35 | 45.35 | 0.06% | 16,404 |
| Dec 2, 2025 | 45.19 | 45.35 | 45.19 | 45.32 | 45.32 | 0.19% | 8,250 |
| Dec 1, 2025 | 45.24 | 45.24 | 45.21 | 45.24 | 45.24 | -0.32% | 1,816 |
| Nov 28, 2025 | 45.41 | 45.48 | 45.35 | 45.38 | 45.38 | - | 2,262 |
| Nov 26, 2025 | 45.29 | 45.43 | 45.29 | 45.38 | 45.38 | 0.18% | 6,180 |
| Nov 25, 2025 | 45.26 | 45.34 | 45.26 | 45.30 | 45.30 | 0.20% | 2,287 |
| Nov 24, 2025 | 45.19 | 45.30 | 45.16 | 45.21 | 45.21 | 0.22% | 7,640 |
| Nov 21, 2025 | 45.11 | 45.12 | 45.09 | 45.11 | 45.11 | -0.22% | 1,763 |
| Nov 20, 2025 | 45.27 | 45.29 | 45.21 | 45.21 | 45.03 | 0.07% | 8,986 |
| Nov 19, 2025 | 45.24 | 45.24 | 45.18 | 45.18 | 45.00 | -0.03% | 5,065 |
| Nov 18, 2025 | 45.18 | 45.23 | 45.18 | 45.20 | 45.01 | 0.11% | 3,591 |
| Nov 17, 2025 | 45.16 | 45.21 | 45.15 | 45.15 | 44.96 | -0.04% | 773 |
| Nov 14, 2025 | 45.23 | 45.23 | 45.17 | 45.17 | 44.98 | -0.09% | 3,073 |
| Nov 13, 2025 | 45.28 | 45.28 | 45.21 | 45.21 | 45.02 | -0.26% | 8,191 |
| Nov 12, 2025 | 45.35 | 45.36 | 45.32 | 45.32 | 45.14 | -0.05% | 4,320 |
| Nov 11, 2025 | 45.35 | 45.36 | 45.31 | 45.35 | 45.16 | 0.22% | 1,088 |
| Nov 10, 2025 | 45.29 | 45.29 | 45.23 | 45.25 | 45.06 | 0.08% | 5,206 |
| Nov 7, 2025 | 45.21 | 45.24 | 45.21 | 45.21 | 45.03 | 0.01% | 3,796 |
| Nov 6, 2025 | 45.17 | 45.23 | 45.17 | 45.21 | 45.02 | 0.23% | 5,545 |
| Nov 5, 2025 | 45.15 | 45.15 | 45.08 | 45.10 | 44.92 | -0.18% | 1,545 |
| Nov 4, 2025 | 45.20 | 45.22 | 45.18 | 45.18 | 45.00 | - | 1,237 |
| Nov 3, 2025 | 45.22 | 45.22 | 45.14 | 45.18 | 45.00 | -0.09% | 3,323 |
| Oct 31, 2025 | 45.31 | 45.31 | 45.21 | 45.22 | 45.04 | -0.10% | 1,564 |
| Oct 30, 2025 | 45.17 | 45.37 | 45.17 | 45.27 | 45.08 | -0.12% | 8,172 |
| Oct 29, 2025 | 45.51 | 45.51 | 45.28 | 45.32 | 45.14 | -0.37% | 6,063 |
| Oct 28, 2025 | 45.50 | 45.52 | 45.44 | 45.49 | 45.30 | 0.03% | 1,428 |
| Oct 27, 2025 | 45.44 | 45.51 | 45.44 | 45.48 | 45.29 | 0.13% | 2,855 |
| Oct 24, 2025 | 45.41 | 45.44 | 45.41 | 45.42 | 45.23 | 0.07% | 1,217 |
| Oct 23, 2025 | 45.38 | 45.43 | 45.36 | 45.38 | 45.20 | -0.07% | 24,582 |
| Oct 22, 2025 | 45.36 | 45.50 | 45.36 | 45.42 | 45.23 | - | 5,312 |
| Oct 21, 2025 | 45.46 | 45.57 | 45.42 | 45.42 | 45.23 | -0.35% | 3,379 |
| Oct 20, 2025 | 45.55 | 45.62 | 45.54 | 45.58 | 45.21 | 0.16% | 3,177 |
| Oct 17, 2025 | 45.49 | 45.52 | 45.34 | 45.50 | 45.14 | -0.05% | 4,409 |
| Oct 16, 2025 | 45.47 | 45.58 | 45.42 | 45.53 | 45.16 | 0.22% | 9,427 |
| Oct 15, 2025 | 45.46 | 45.50 | 45.39 | 45.42 | 45.06 | 0.15% | 2,730 |
| Oct 14, 2025 | 45.33 | 45.39 | 45.31 | 45.36 | 44.99 | 0.15% | 7,140 |
| Oct 13, 2025 | 45.26 | 45.29 | 45.18 | 45.29 | 44.92 | 0.15% | 11,064 |
| Oct 10, 2025 | 45.21 | 45.26 | 45.17 | 45.22 | 44.85 | 0.09% | 4,682 |
| Oct 9, 2025 | 45.23 | 45.23 | 45.14 | 45.18 | 44.81 | -0.11% | 3,528 |
| Oct 8, 2025 | 45.19 | 45.52 | 45.19 | 45.23 | 44.86 | 0.09% | 24,752 |
| Oct 7, 2025 | 45.20 | 45.24 | 45.19 | 45.19 | 44.82 | -0.07% | 81,106 |
| Oct 6, 2025 | 45.25 | 45.26 | 45.22 | 45.22 | 44.85 | -0.14% | 1,800 |
| Oct 3, 2025 | 45.25 | 45.38 | 45.23 | 45.28 | 44.92 | -0.07% | 3,301 |
| Oct 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.95 | 0.10% | 903 |
| Oct 1, 2025 | 45.25 | 45.28 | 45.24 | 45.27 | 44.90 | 0.22% | 3,780 |
| Sep 30, 2025 | 45.22 | 45.28 | 45.14 | 45.17 | 44.80 | -0.09% | 4,312 |
| Sep 29, 2025 | 45.20 | 45.22 | 45.13 | 45.21 | 44.84 | 0.28% | 18,467 |
| Sep 26, 2025 | 45.06 | 45.10 | 45.06 | 45.08 | 44.72 | 0.04% | 1,452 |