First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.56
-0.07 (-0.16%)
Jun 27, 2025, 4:00 PM - Market closed
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.53 | 44.56 | 44.53 | 44.56 | 44.56 | -0.16% | 486 |
| Jun 26, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.01% | 87 |
| Jun 25, 2025 | 44.56 | 44.67 | 44.54 | 44.64 | 44.46 | 0.10% | 36,490 |
| Jun 24, 2025 | 44.58 | 44.60 | 44.53 | 44.59 | 44.42 | 0.20% | 4,017 |
| Jun 23, 2025 | 44.55 | 44.55 | 44.50 | 44.50 | 44.33 | 0.18% | 1,828 |
| Jun 20, 2025 | 44.48 | 44.48 | 44.42 | 44.42 | 44.25 | 0.12% | 537 |
| Jun 18, 2025 | 44.37 | 44.50 | 44.36 | 44.37 | 44.20 | 0.08% | 2,503 |
| Jun 17, 2025 | 44.32 | 44.33 | 44.32 | 44.33 | 44.16 | 0.17% | 253 |
| Jun 16, 2025 | 44.32 | 44.37 | 44.26 | 44.26 | 44.09 | -0.08% | 8,547 |
| Jun 13, 2025 | 44.07 | 44.38 | 44.07 | 44.29 | 44.12 | -0.20% | 3,264 |
| Jun 12, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.21 | 0.20% | 17 |
| Jun 11, 2025 | 44.28 | 44.30 | 44.26 | 44.29 | 44.12 | 0.27% | 1,189 |
| Jun 10, 2025 | 44.15 | 44.19 | 44.15 | 44.17 | 44.00 | 0.13% | 634 |
| Jun 9, 2025 | 43.96 | 44.16 | 43.96 | 44.12 | 43.95 | 0.17% | 2,408 |
| Jun 6, 2025 | 44.01 | 44.22 | 44.01 | 44.04 | 43.87 | -0.32% | 11,730 |
| Jun 5, 2025 | 44.35 | 44.36 | 44.18 | 44.18 | 44.01 | -0.11% | 4,466 |
| Jun 4, 2025 | 44.15 | 44.30 | 44.15 | 44.23 | 44.06 | 0.48% | 1,675 |
| Jun 3, 2025 | 44.14 | 44.14 | 44.02 | 44.02 | 43.85 | - | 485 |
| Jun 2, 2025 | 44.10 | 44.18 | 44.02 | 44.02 | 43.85 | -0.16% | 2,458 |
| May 30, 2025 | 44.12 | 44.29 | 44.05 | 44.09 | 43.92 | 0.11% | 1,615 |
| May 29, 2025 | 43.94 | 44.12 | 43.94 | 44.04 | 43.87 | 0.32% | 1,423 |
| May 28, 2025 | 43.96 | 44.07 | 43.89 | 43.90 | 43.73 | -0.21% | 3,218 |
| May 27, 2025 | 43.93 | 43.99 | 43.88 | 43.99 | 43.83 | 0.42% | 1,908 |
| May 23, 2025 | 43.75 | 43.81 | 43.75 | 43.81 | 43.64 | 0.23% | 403 |
| May 22, 2025 | 43.66 | 43.72 | 43.66 | 43.71 | 43.54 | 0.07% | 1,422 |
| May 21, 2025 | 43.74 | 43.74 | 43.62 | 43.68 | 43.51 | -0.93% | 848 |
| May 20, 2025 | 44.06 | 44.10 | 44.06 | 44.09 | 43.75 | -0.02% | 3,124 |
| May 19, 2025 | 44.00 | 44.10 | 43.98 | 44.10 | 43.76 | 0.01% | 3,912 |
| May 16, 2025 | 44.17 | 44.17 | 44.08 | 44.10 | 43.75 | 0.11% | 625 |
| May 15, 2025 | 43.96 | 44.05 | 43.96 | 44.05 | 43.70 | 0.38% | 2,588 |
| May 14, 2025 | 44.06 | 44.06 | 43.87 | 43.88 | 43.54 | -0.30% | 4,372 |
| May 13, 2025 | 44.02 | 44.06 | 43.97 | 44.01 | 43.67 | 0.05% | 4,368 |
| May 12, 2025 | 44.05 | 44.05 | 43.97 | 43.99 | 43.65 | -0.06% | 719 |
| May 9, 2025 | 44.07 | 44.17 | 44.02 | 44.02 | 43.67 | 0.04% | 2,238 |
| May 8, 2025 | 44.10 | 44.13 | 43.98 | 44.00 | 43.66 | -0.29% | 1,002 |
| May 7, 2025 | 44.15 | 44.15 | 44.09 | 44.13 | 43.78 | 0.06% | 1,297 |
| May 6, 2025 | 44.00 | 44.10 | 44.00 | 44.10 | 43.76 | 0.07% | 1,992 |
| May 5, 2025 | 44.05 | 44.09 | 44.04 | 44.07 | 43.73 | -0.07% | 5,549 |
| May 2, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.76 | -0.23% | 151 |
| May 1, 2025 | 44.23 | 44.23 | 44.13 | 44.20 | 43.86 | -0.23% | 2,792 |
| Apr 30, 2025 | 44.28 | 44.30 | 44.22 | 44.30 | 43.96 | - | 1,032 |
| Apr 29, 2025 | 44.26 | 44.40 | 44.26 | 44.30 | 43.96 | 0.21% | 2,168 |
| Apr 28, 2025 | 44.15 | 44.21 | 44.15 | 44.21 | 43.86 | 0.23% | 1,447 |
| Apr 25, 2025 | 44.06 | 44.23 | 44.06 | 44.11 | 43.76 | 0.36% | 4,162 |
| Apr 24, 2025 | 43.84 | 43.97 | 43.83 | 43.95 | 43.61 | 0.51% | 3,503 |
| Apr 23, 2025 | 43.71 | 43.72 | 43.71 | 43.72 | 43.38 | 0.39% | 496 |
| Apr 22, 2025 | 43.61 | 43.65 | 43.55 | 43.55 | 43.21 | -0.36% | 7,730 |
| Apr 21, 2025 | 43.86 | 43.86 | 43.71 | 43.71 | 43.20 | -0.45% | 3,529 |
| Apr 17, 2025 | 43.98 | 43.98 | 43.91 | 43.91 | 43.39 | 0.08% | 1,021 |
| Apr 16, 2025 | 43.90 | 43.94 | 43.84 | 43.87 | 43.36 | 0.32% | 1,272 |