First Trust Tactical High Yield ETF (HYLS)
NASDAQ: HYLS · Real-Time Price · USD
42.03
+0.11 (0.26%)
At close: Aug 15, 2025, 4:00 PM
41.95
-0.08 (-0.19%)
After-hours: Aug 15, 2025, 5:05 PM EDT
HYLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.01 | 42.02 | 41.80 | 41.95 | - | 0.07% | 73,352 |
| Aug 14, 2025 | 41.97 | 42.00 | 41.88 | 41.92 | 41.92 | -0.19% | 109,587 |
| Aug 13, 2025 | 41.95 | 42.03 | 41.89 | 42.00 | 42.00 | 0.29% | 125,370 |
| Aug 12, 2025 | 41.82 | 41.90 | 41.75 | 41.88 | 41.88 | 0.17% | 113,199 |
| Aug 11, 2025 | 41.80 | 41.81 | 41.76 | 41.81 | 41.81 | 0.07% | 84,276 |
| Aug 8, 2025 | 41.81 | 41.84 | 41.76 | 41.78 | 41.78 | -0.07% | 103,579 |
| Aug 7, 2025 | 41.89 | 41.89 | 41.77 | 41.81 | 41.81 | -0.02% | 125,867 |
| Aug 6, 2025 | 41.83 | 41.85 | 41.75 | 41.82 | 41.82 | -0.02% | 200,119 |
| Aug 5, 2025 | 41.84 | 41.85 | 41.74 | 41.83 | 41.83 | 0.07% | 81,488 |
| Aug 4, 2025 | 41.71 | 41.82 | 41.71 | 41.80 | 41.80 | 0.34% | 135,426 |
| Aug 1, 2025 | 41.65 | 41.69 | 41.61 | 41.66 | 41.66 | 0.10% | 177,961 |
| Jul 31, 2025 | 41.70 | 41.78 | 41.61 | 41.62 | 41.62 | -0.05% | 130,604 |
| Jul 30, 2025 | 41.70 | 41.72 | 41.55 | 41.64 | 41.64 | -0.14% | 97,002 |
| Jul 29, 2025 | 41.76 | 41.77 | 41.63 | 41.70 | 41.70 | 0.02% | 146,636 |
| Jul 28, 2025 | 41.72 | 41.74 | 41.66 | 41.69 | 41.69 | 0.05% | 93,133 |
| Jul 25, 2025 | 41.67 | 41.69 | 41.51 | 41.67 | 41.67 | 0.02% | 144,958 |
| Jul 24, 2025 | 41.63 | 41.80 | 41.55 | 41.66 | 41.66 | -0.02% | 112,301 |
| Jul 23, 2025 | 41.62 | 41.88 | 41.55 | 41.67 | 41.67 | 0.10% | 273,242 |
| Jul 22, 2025 | 41.73 | 41.73 | 41.55 | 41.63 | 41.63 | -0.45% | 113,341 |
| Jul 21, 2025 | 41.82 | 41.94 | 41.80 | 41.82 | 41.59 | 0.07% | 164,025 |
| Jul 18, 2025 | 41.80 | 41.83 | 41.72 | 41.79 | 41.56 | 0.07% | 172,939 |
| Jul 17, 2025 | 41.71 | 41.77 | 41.69 | 41.76 | 41.53 | 0.26% | 271,185 |
| Jul 16, 2025 | 41.74 | 41.76 | 41.62 | 41.65 | 41.42 | -0.10% | 888,411 |
| Jul 15, 2025 | 41.85 | 41.88 | 41.67 | 41.69 | 41.46 | -0.14% | 212,748 |
| Jul 14, 2025 | 41.80 | 41.80 | 41.71 | 41.75 | 41.52 | 0.02% | 216,511 |
| Jul 11, 2025 | 41.84 | 41.93 | 41.69 | 41.74 | 41.51 | -0.19% | 138,203 |
| Jul 10, 2025 | 41.84 | 41.84 | 41.75 | 41.82 | 41.59 | -0.05% | 122,544 |
| Jul 9, 2025 | 41.76 | 41.85 | 41.73 | 41.84 | 41.61 | -0.02% | 356,575 |
| Jul 8, 2025 | 41.72 | 41.89 | 41.61 | 41.85 | 41.62 | 0.41% | 466,421 |
| Jul 7, 2025 | 41.81 | 41.81 | 41.65 | 41.68 | 41.45 | -0.38% | 1,189,282 |
| Jul 3, 2025 | 41.78 | 41.86 | 41.77 | 41.84 | 41.61 | 0.05% | 98,779 |
| Jul 2, 2025 | 41.76 | 41.89 | 41.75 | 41.82 | 41.59 | 0.19% | 120,570 |
| Jul 1, 2025 | 41.76 | 41.82 | 41.73 | 41.74 | 41.51 | -0.17% | 273,155 |
| Jun 30, 2025 | 41.77 | 41.87 | 41.73 | 41.81 | 41.58 | 0.24% | 148,748 |
| Jun 27, 2025 | 41.70 | 41.80 | 41.65 | 41.71 | 41.48 | -0.12% | 562,110 |
| Jun 26, 2025 | 41.77 | 41.80 | 41.65 | 41.76 | 41.53 | -0.14% | 137,115 |
| Jun 25, 2025 | 41.84 | 41.90 | 41.79 | 41.82 | 41.37 | -0.04% | 163,506 |
| Jun 24, 2025 | 41.76 | 41.88 | 41.74 | 41.84 | 41.39 | 0.28% | 118,127 |
| Jun 23, 2025 | 41.66 | 41.73 | 41.63 | 41.72 | 41.27 | 0.29% | 83,267 |
| Jun 20, 2025 | 41.56 | 41.64 | 41.52 | 41.60 | 41.16 | 0.05% | 396,766 |
| Jun 18, 2025 | 41.52 | 41.67 | 41.51 | 41.58 | 41.14 | 0.12% | 124,495 |
| Jun 17, 2025 | 41.58 | 41.61 | 41.48 | 41.53 | 41.09 | -0.10% | 165,948 |
| Jun 16, 2025 | 41.55 | 41.66 | 41.48 | 41.57 | 41.13 | 0.14% | 108,193 |
| Jun 13, 2025 | 41.52 | 41.59 | 41.45 | 41.51 | 41.07 | -0.24% | 134,041 |
| Jun 12, 2025 | 41.56 | 41.64 | 41.50 | 41.61 | 41.17 | 0.02% | 70,600 |
| Jun 11, 2025 | 41.57 | 41.64 | 41.54 | 41.60 | 41.16 | 0.17% | 154,961 |
| Jun 10, 2025 | 41.48 | 41.56 | 41.42 | 41.53 | 41.09 | 0.17% | 82,777 |
| Jun 9, 2025 | 41.44 | 41.52 | 41.41 | 41.46 | 41.02 | 0.12% | 100,375 |
| Jun 6, 2025 | 41.46 | 41.58 | 41.41 | 41.41 | 40.97 | -0.04% | 169,421 |
| Jun 5, 2025 | 41.24 | 41.55 | 41.17 | 41.43 | 40.98 | -0.13% | 79,315 |