First Trust Tactical High Yield ETF HYLS
39.63 USD -0.07 (-0.18%)
Regular-session close
39.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.61 Day range 39.74
39.28 52-week range 42.02
- YTD
- -5.33%
- 1 year
- -5.06%
HYLS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.74 | 39.74 | 39.61 | 39.63 | -0.09 | -0.23% | 63,641 |
| Nov 12, 2026 | 39.78 | 39.79 | 39.65 | 39.72 | -0.13 | -0.33% | 179,600 |
| Nov 11, 2026 | 39.96 | 39.96 | 39.73 | 39.85 | +0.02 | +0.05% | 88,200 |
| Nov 10, 2026 | 39.87 | 39.94 | 39.67 | 39.83 | -0.15 | -0.38% | 121,300 |
| Nov 9, 2026 | 39.93 | 40.01 | 39.86 | 39.98 | +0.18 | +0.45% | 245,400 |
| Nov 6, 2026 | 39.82 | 39.93 | 39.73 | 39.80 | 0.00 | 0.00% | 105,200 |
| Nov 5, 2026 | 39.94 | 39.94 | 39.74 | 39.80 | -0.09 | -0.23% | 139,000 |
| Nov 4, 2026 | 39.82 | 39.97 | 39.73 | 39.89 | +0.17 | +0.43% | 292,200 |
| Nov 3, 2026 | 39.64 | 39.79 | 39.53 | 39.72 | +0.06 | +0.15% | 221,800 |
| Nov 2, 2026 | 39.77 | 40.97 | 39.57 | 39.66 | -0.08 | -0.20% | 219,000 |
| Oct 30, 2026 | 39.80 | 40.07 | 39.35 | 39.74 | -0.06 | -0.15% | 142,000 |
| Oct 29, 2026 | 39.75 | 40.06 | 39.66 | 39.80 | +0.06 | +0.15% | 320,300 |
| Oct 28, 2026 | 39.76 | 39.91 | 39.68 | 39.74 | -0.01 | -0.03% | 317,400 |
| Oct 27, 2026 | 39.60 | 39.75 | 39.55 | 39.75 | +0.19 | +0.48% | 119,500 |
| Oct 26, 2026 | 39.55 | 39.66 | 39.52 | 39.56 | +0.05 | +0.13% | 127,600 |
| Oct 23, 2026 | 39.46 | 39.58 | 39.36 | 39.51 | +0.02 | +0.05% | 178,700 |
| Oct 22, 2026 | 39.34 | 39.49 | 39.29 | 39.49 | +0.15 | +0.38% | 213,300 |
| Oct 21, 2026 | 39.34 | 39.63 | 39.26 | 39.34 | -0.14 | -0.35% | 169,700 |
| Oct 20, 2026 | 39.37 | 40.22 | 39.37 | 39.48 | +0.04 | +0.10% | 259,600 |
| Oct 19, 2026 | 39.39 | 39.69 | 39.03 | 39.44 | +0.08 | +0.20% | 296,600 |
| Oct 16, 2026 | 39.56 | 39.66 | 39.22 | 39.36 | -0.20 | -0.51% | 546,400 |
| Oct 15, 2026 | 39.43 | 39.67 | 39.36 | 39.56 | +0.12 | +0.30% | 224,600 |
| Oct 14, 2026 | 39.42 | 39.44 | 39.23 | 39.44 | -0.05 | -0.13% | 136,100 |
| Oct 13, 2026 | 39.63 | 39.63 | 39.39 | 39.49 | -0.14 | -0.35% | 379,000 |
| Oct 12, 2026 | 39.53 | 39.63 | 39.47 | 39.63 | +0.13 | +0.33% | 124,200 |
| Oct 9, 2026 | 39.56 | 39.63 | 39.25 | 39.50 | +0.04 | +0.10% | 385,700 |
| Oct 8, 2026 | 39.38 | 39.46 | 39.32 | 39.46 | +0.08 | +0.20% | 658,400 |
| Oct 7, 2026 | 39.51 | 39.51 | 39.10 | 39.38 | -0.13 | -0.33% | 1,477,600 |
| Oct 6, 2026 | 39.42 | 39.59 | 39.38 | 39.51 | +0.15 | +0.38% | 166,900 |
| Oct 5, 2026 | 39.28 | 39.53 | 39.01 | 39.36 | 0.00 | 0.00% | 128,800 |
| Oct 2, 2026 | 39.48 | 39.62 | 39.07 | 39.36 | -0.01 | -0.03% | 169,000 |
| Oct 1, 2026 | 39.29 | 39.48 | 39.02 | 39.37 | +0.09 | +0.23% | 335,900 |
| Sep 30, 2026 | 39.46 | 39.68 | 39.21 | 39.28 | -0.11 | -0.28% | 210,300 |
| Sep 29, 2026 | 39.51 | 39.79 | 39.13 | 39.39 | -0.05 | -0.13% | 639,700 |
| Sep 28, 2026 | 39.58 | 39.69 | 39.29 | 39.44 | -0.17 | -0.43% | 341,600 |
| Sep 25, 2026 | 39.66 | 39.88 | 39.40 | 39.61 | -0.04 | -0.10% | 134,000 |
| Sep 24, 2026 | 39.75 | 39.88 | 39.49 | 39.65 | -0.32 | -0.80% | 171,500 |
| Sep 23, 2026 | 40.24 | 40.24 | 39.91 | 39.97 | -0.28 | -0.70% | 160,200 |
| Sep 22, 2026 | 40.24 | 40.38 | 40.15 | 40.25 | +0.03 | +0.07% | 259,100 |
| Sep 21, 2026 | 40.24 | 40.27 | 40.06 | 40.22 | +0.03 | +0.07% | 119,000 |
| Sep 18, 2026 | 40.24 | 40.37 | 40.10 | 40.19 | -0.06 | -0.15% | 121,300 |
| Sep 17, 2026 | 40.18 | 40.44 | 40.18 | 40.25 | +0.11 | +0.27% | 91,100 |
| Sep 16, 2026 | 40.14 | 40.50 | 40.05 | 40.14 | +0.04 | +0.10% | 264,300 |
| Sep 15, 2026 | 40.14 | 40.17 | 40.03 | 40.10 | -0.05 | -0.12% | 196,600 |
| Sep 14, 2026 | 40.27 | 40.63 | 40.12 | 40.15 | -0.06 | -0.15% | 208,400 |
| Sep 11, 2026 | 40.29 | 40.36 | 40.07 | 40.21 | -0.03 | -0.07% | 105,800 |
| Sep 10, 2026 | 40.30 | 40.39 | 40.10 | 40.24 | -0.17 | -0.42% | 73,000 |
| Sep 9, 2026 | 40.45 | 40.61 | 40.28 | 40.41 | -0.06 | -0.15% | 140,000 |
| Sep 8, 2026 | 40.49 | 40.50 | 40.42 | 40.47 | -0.01 | -0.02% | 91,500 |
| Sep 4, 2026 | 40.51 | 40.62 | 40.41 | 40.48 | -0.03 | -0.07% | 81,100 |
| Sep 3, 2026 | 40.56 | 40.65 | 40.34 | 40.51 | -0.03 | -0.07% | 129,700 |
| Sep 2, 2026 | 40.48 | 40.74 | 40.46 | 40.54 | +0.11 | +0.27% | 123,600 |
| Sep 1, 2026 | 40.58 | 40.61 | 40.39 | 40.43 | -0.17 | -0.42% | 174,600 |
| Aug 31, 2026 | 40.55 | 40.64 | 40.46 | 40.60 | +0.08 | +0.20% | 353,500 |
| Aug 28, 2026 | 40.64 | 40.88 | 40.22 | 40.52 | -0.12 | -0.30% | 125,800 |
| Aug 27, 2026 | 40.69 | 40.69 | 40.51 | 40.64 | +0.01 | +0.02% | 234,200 |
| Aug 26, 2026 | 40.65 | 40.84 | 40.18 | 40.63 | -0.02 | -0.05% | 127,900 |
| Aug 25, 2026 | 40.54 | 40.73 | 40.43 | 40.65 | +0.11 | +0.27% | 97,000 |
| Aug 24, 2026 | 40.52 | 40.78 | 40.50 | 40.54 | -0.02 | -0.05% | 89,500 |
| Aug 21, 2026 | 40.55 | 40.69 | 40.07 | 40.56 | -0.16 | -0.39% | 196,200 |
| Aug 20, 2026 | 40.84 | 41.03 | 40.47 | 40.72 | -0.14 | -0.34% | 74,900 |
| Aug 19, 2026 | 40.77 | 41.04 | 40.61 | 40.86 | +0.15 | +0.37% | 135,000 |
| Aug 18, 2026 | 40.75 | 40.76 | 40.55 | 40.71 | -0.04 | -0.10% | 96,000 |
| Aug 17, 2026 | 40.77 | 41.12 | 40.73 | 40.75 | -0.05 | -0.12% | 109,800 |
| Aug 14, 2026 | 40.82 | 41.00 | 40.55 | 40.80 | -0.03 | -0.07% | 67,300 |
65 days, newest first. Daily bars as drawn on the HYLS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.