Skip to main content
First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
44.85
-0.07 (-0.16%)
Aug 14, 2025, 11:21 AM - Market open

HISF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202544.9244.9544.9244.9244.920.32%1,507
Aug 12, 202544.7544.8144.7344.7844.780.07%2,204
Aug 11, 202544.7744.7744.7444.7544.75-1,395
Aug 8, 202544.7844.7844.7544.7544.75-0.17%939
Aug 7, 202544.8544.8544.8344.8344.830.07%1,632
Aug 6, 202544.8044.8044.6944.8044.800.01%1,224
Aug 5, 202544.7844.8344.7844.7944.790.02%10,603
Aug 4, 202544.7644.8244.7544.7844.780.22%2,917
Aug 1, 202544.5844.7144.5844.6844.680.56%15,539
Jul 31, 202544.4844.5144.4344.4344.43-8,360
Jul 30, 202544.5044.5344.4344.4344.43-0.19%8,818
Jul 29, 202544.3644.5644.3644.5244.520.37%2,959
Jul 28, 202544.3644.4244.3544.3544.35-0.21%2,220
Jul 25, 202544.4044.4944.4044.4544.450.09%1,143
Jul 24, 202544.4044.5144.4044.4144.41-0.03%21,168
Jul 23, 202544.3944.5144.3944.4244.42-0.08%10,024
Jul 22, 202544.4544.4844.4244.4644.46-0.25%4,339
Jul 21, 202544.6144.6244.5344.5744.390.24%16,216
Jul 18, 202544.4944.4944.4644.4644.290.19%424
Jul 17, 202544.4144.4144.3344.3844.200.05%18,995
Jul 16, 202544.3644.4344.2044.3544.180.11%94,667
Jul 15, 202544.4444.4444.2744.3144.13-0.27%767
Jul 14, 202544.4144.4644.3744.4344.25-0.01%19,589
Jul 11, 202544.4544.5944.4044.4344.26-0.36%5,874
Jul 10, 202544.5544.6044.4744.5944.420.16%39,562
Jul 9, 202544.4244.5344.4244.5244.350.13%1,800
Jul 8, 202544.3444.4644.3444.4644.290.05%4,720
Jul 7, 202544.5144.5144.4444.4444.27-0.37%2,205
Jul 3, 202544.5744.6044.5544.6044.43-0.21%5,236
Jul 2, 202544.5744.7044.5744.7044.530.04%4,829
Jul 1, 202544.6044.6844.6044.6844.51-0.07%96,003
Jun 30, 202544.6544.7144.5944.7144.540.34%1,868
Jun 27, 202544.5344.5644.5344.5644.39-0.16%486
Jun 26, 202544.6344.6344.6344.6344.46-0.01%87
Jun 25, 202544.5644.6744.5444.6444.290.10%36,490
Jun 24, 202544.5844.6044.5344.5944.250.20%4,017
Jun 23, 202544.5544.5544.5044.5044.160.18%1,828
Jun 20, 202544.4844.4844.4244.4244.080.12%537
Jun 18, 202544.3744.5044.3644.3744.020.08%2,503
Jun 17, 202544.3244.3344.3244.3343.990.17%253
Jun 16, 202544.3244.3744.2644.2643.91-0.08%8,547
Jun 13, 202544.0744.3844.0744.2943.95-0.20%3,264
Jun 12, 202544.3844.3844.3844.3844.040.20%17
Jun 11, 202544.2844.3044.2644.2943.950.27%1,189
Jun 10, 202544.1544.1944.1544.1743.830.13%634
Jun 9, 202543.9644.1643.9644.1243.770.17%2,408
Jun 6, 202544.0144.2244.0144.0443.70-0.32%11,730
Jun 5, 202544.3544.3644.1844.1843.84-0.11%4,466
Jun 4, 202544.1544.3044.1544.2343.890.48%1,675
Jun 3, 202544.1444.1444.0244.0243.68-485