First Trust High Income Strategic Focus ETF HISF
42.66 USD -0.08 (-0.18%)
Regular-session close
42.65 -0.01 -0.02%
After hours · Nov 13, 4:00 PM ET
42.64 Day range 42.69
42.28 52-week range 45.51
- YTD
- -5.71%
- 1 year
- -5.65%
HISF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.69 | 42.69 | 42.64 | 42.66 | -0.06 | -0.14% | 1,246 |
| Nov 12, 2026 | 42.92 | 42.92 | 42.72 | 42.72 | -0.25 | -0.58% | 3,800 |
| Nov 11, 2026 | 42.93 | 42.97 | 42.93 | 42.97 | 0.00 | 0.00% | 4,000 |
| Nov 10, 2026 | 42.99 | 42.99 | 42.92 | 42.97 | -0.28 | -0.65% | 5,100 |
| Nov 9, 2026 | 43.23 | 43.25 | 43.19 | 43.25 | +0.08 | +0.19% | 4,400 |
| Nov 6, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | +0.02 | +0.05% | 1,800 |
| Nov 5, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | +0.02 | +0.05% | 1,500 |
| Nov 4, 2026 | 42.99 | 43.15 | 42.94 | 43.13 | +0.21 | +0.49% | 7,300 |
| Nov 3, 2026 | 42.96 | 43.02 | 42.91 | 42.92 | -0.07 | -0.16% | 10,100 |
| Nov 2, 2026 | 43.08 | 43.08 | 42.96 | 42.99 | +0.06 | +0.14% | 6,700 |
| Oct 30, 2026 | 42.97 | 42.97 | 42.92 | 42.93 | +0.05 | +0.12% | 5,900 |
| Oct 29, 2026 | 42.88 | 42.90 | 42.83 | 42.88 | +0.09 | +0.21% | 4,900 |
| Oct 28, 2026 | 42.81 | 42.88 | 42.73 | 42.79 | -0.04 | -0.09% | 13,400 |
| Oct 27, 2026 | 42.81 | 42.84 | 42.80 | 42.83 | +0.07 | +0.16% | 6,300 |
| Oct 26, 2026 | 42.80 | 42.80 | 42.76 | 42.76 | +0.01 | +0.02% | 4,700 |
| Oct 23, 2026 | 42.74 | 42.77 | 42.72 | 42.75 | -0.02 | -0.05% | 7,900 |
| Oct 22, 2026 | 42.67 | 42.80 | 42.67 | 42.77 | +0.23 | +0.54% | 2,700 |
| Oct 21, 2026 | 42.58 | 42.60 | 42.54 | 42.54 | -0.18 | -0.42% | 2,600 |
| Oct 20, 2026 | 42.76 | 42.79 | 42.70 | 42.72 | +0.07 | +0.16% | 2,400 |
| Oct 19, 2026 | 42.68 | 42.74 | 42.62 | 42.65 | -0.06 | -0.14% | 2,400 |
| Oct 16, 2026 | 42.76 | 42.76 | 42.66 | 42.71 | -0.01 | -0.02% | 244,500 |
| Oct 15, 2026 | 42.78 | 42.78 | 42.67 | 42.72 | +0.19 | +0.45% | 7,200 |
| Oct 14, 2026 | 42.40 | 42.54 | 42.40 | 42.53 | -0.02 | -0.05% | 8,500 |
| Oct 13, 2026 | 42.56 | 42.57 | 42.50 | 42.55 | +0.02 | +0.05% | 8,700 |
| Oct 12, 2026 | 42.54 | 42.55 | 42.53 | 42.53 | 0.00 | 0.00% | 7,000 |
| Oct 9, 2026 | 42.47 | 42.60 | 42.47 | 42.53 | +0.04 | +0.09% | 17,900 |
| Oct 8, 2026 | 42.33 | 42.49 | 42.31 | 42.49 | +0.17 | +0.40% | 13,600 |
| Oct 7, 2026 | 42.35 | 42.35 | 42.31 | 42.32 | -0.09 | -0.21% | 900 |
| Oct 6, 2026 | 42.37 | 42.64 | 42.37 | 42.41 | +0.10 | +0.24% | 17,700 |
| Oct 5, 2026 | 42.32 | 42.34 | 42.23 | 42.31 | 0.00 | 0.00% | 24,100 |
| Oct 2, 2026 | 42.45 | 42.45 | 42.15 | 42.31 | -0.04 | -0.09% | 24,400 |
| Oct 1, 2026 | 42.19 | 42.37 | 42.19 | 42.35 | +0.07 | +0.17% | 68,600 |
| Sep 30, 2026 | 42.45 | 42.45 | 42.27 | 42.28 | -0.08 | -0.19% | 4,300 |
| Sep 29, 2026 | 42.41 | 42.41 | 42.28 | 42.36 | -0.05 | -0.12% | 4,100 |
| Sep 28, 2026 | 42.53 | 42.53 | 42.37 | 42.41 | -0.24 | -0.56% | 38,800 |
| Sep 25, 2026 | 42.53 | 42.65 | 42.50 | 42.65 | +0.05 | +0.12% | 19,700 |
| Sep 24, 2026 | 42.81 | 42.81 | 42.60 | 42.60 | -0.41 | -0.95% | 25,800 |
| Sep 23, 2026 | 43.25 | 43.25 | 42.99 | 43.01 | -0.35 | -0.81% | 35,800 |
| Sep 22, 2026 | 43.37 | 43.37 | 43.33 | 43.36 | +0.05 | +0.12% | 1,100 |
| Sep 21, 2026 | 43.28 | 43.33 | 43.28 | 43.31 | +0.08 | +0.19% | 15,700 |
| Sep 18, 2026 | 43.24 | 43.27 | 43.22 | 43.23 | -0.14 | -0.32% | 5,200 |
| Sep 17, 2026 | 43.36 | 43.41 | 43.31 | 43.37 | +0.22 | +0.51% | 15,200 |
| Sep 16, 2026 | 43.18 | 43.26 | 43.14 | 43.15 | -0.04 | -0.09% | 30,800 |
| Sep 15, 2026 | 43.19 | 43.19 | 43.16 | 43.19 | -0.05 | -0.12% | 3,900 |
| Sep 14, 2026 | 43.23 | 43.35 | 43.23 | 43.24 | -0.07 | -0.16% | 4,700 |
| Sep 11, 2026 | 43.41 | 43.42 | 43.31 | 43.31 | -0.04 | -0.09% | 3,700 |
| Sep 10, 2026 | 43.44 | 43.44 | 43.33 | 43.35 | -0.27 | -0.62% | 7,800 |
| Sep 9, 2026 | 43.66 | 43.71 | 43.59 | 43.62 | -0.09 | -0.21% | 14,800 |
| Sep 8, 2026 | 43.76 | 43.76 | 43.67 | 43.71 | -0.03 | -0.07% | 2,900 |
| Sep 4, 2026 | 43.77 | 43.78 | 43.74 | 43.74 | 0.00 | 0.00% | 700 |
| Sep 3, 2026 | 43.74 | 43.78 | 43.74 | 43.74 | +0.07 | +0.16% | 1,600 |
| Sep 2, 2026 | 43.73 | 43.74 | 43.64 | 43.67 | 0.00 | 0.00% | 12,300 |
| Sep 1, 2026 | 43.79 | 43.79 | 43.65 | 43.67 | -0.12 | -0.27% | 2,700 |
| Aug 31, 2026 | 43.84 | 43.84 | 43.78 | 43.79 | -0.05 | -0.11% | 3,000 |
| Aug 28, 2026 | 43.94 | 43.94 | 43.83 | 43.84 | -0.13 | -0.30% | 5,300 |
| Aug 27, 2026 | 43.97 | 43.98 | 43.97 | 43.97 | +0.01 | +0.02% | 2,600 |
| Aug 26, 2026 | 43.97 | 43.97 | 43.92 | 43.96 | -0.03 | -0.07% | 4,900 |
| Aug 25, 2026 | 43.90 | 44.02 | 43.90 | 43.99 | +0.14 | +0.32% | 10,400 |
| Aug 24, 2026 | 43.86 | 43.89 | 43.82 | 43.85 | +0.07 | +0.16% | 4,200 |
| Aug 21, 2026 | 43.79 | 43.82 | 43.74 | 43.78 | -0.20 | -0.45% | 5,800 |
| Aug 20, 2026 | 44.03 | 44.04 | 43.98 | 43.98 | -0.14 | -0.32% | 2,900 |
| Aug 19, 2026 | 44.07 | 44.14 | 44.05 | 44.12 | +0.18 | +0.41% | 15,900 |
| Aug 18, 2026 | 43.90 | 44.18 | 43.86 | 43.94 | +0.03 | +0.07% | 30,900 |
| Aug 17, 2026 | 43.98 | 43.98 | 43.90 | 43.91 | -0.06 | -0.14% | 4,000 |
| Aug 14, 2026 | 43.96 | 43.97 | 43.96 | 43.97 | -0.07 | -0.16% | 1,800 |
65 days, newest first. Daily bars as drawn on the HISF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.