First Trust High Income Strategic Focus ETF (HISF) NASDAQ

Currency In USD

HISF Historical Return

If you invested $1000 in First Trust High Income Strategic Focus ETF (HISF) 10 years ago, it would be worth $1,295.3 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,029.1, while $1000 invested 1 year ago would be worth $968.12. This corresponds to total returns of 29.53%, 2.91%, -3.19%, respectively, with annualized returns of 2.62%, 0.58%, -3.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HISF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	42.95	42.97	42.97	42.98	42.93	3,964
November 10, 2026	43.03	42.97	42.97	43.03	42.92	5,033
November 09, 2026	43.24	43.25	43.25	43.25	43.19	4,432
November 06, 2026	43.14	43.17	43.17	43.17	43.12	1,843
November 05, 2026	43.11	43.15	43.15	43.18	43.07	1,495
November 04, 2026	43.04	43.13	43.13	43.15	42.94	7,283
November 03, 2026	42.95	42.92	42.92	43.01	42.87	10,076
November 02, 2026	43.02	42.99	42.99	43.14	42.94	6,664
October 30, 2026	42.97	42.93	42.93	42.97	42.93	5,856
October 29, 2026	42.84	42.88	42.88	42.95	42.79	5,139
October 28, 2026	42.86	42.79	42.79	42.86	42.76	13,421
October 27, 2026	42.81	42.82	42.82	42.84	42.8	6,402
October 26, 2026	42.8	42.76	42.76	42.8	42.76	4,785
October 23, 2026	42.74	42.75	42.75	42.77	42.72	7,853
October 22, 2026	42.67	42.77	42.77	42.8	42.67	2,650
October 21, 2026	42.58	42.54	42.54	42.6	42.54	2,645
October 20, 2026	42.75	42.72	42.72	42.8	42.7	2,111
October 19, 2026	42.68	42.65	42.65	42.74	42.62	2,429
October 16, 2026	42.76	42.71	42.71	42.76	42.66	244,518
October 15, 2026	42.78	42.73	42.73	42.79	42.67	7,373
October 14, 2026	42.4	42.53	42.53	42.55	42.4	8,455
October 13, 2026	42.57	42.55	42.55	42.57	42.5	9,072
October 12, 2026	42.54	42.53	42.53	42.55	42.53	6,976
October 09, 2026	42.41	42.53	42.53	42.61	42.41	17,832
October 08, 2026	42.33	42.49	42.49	42.49	42.31	13,570
October 07, 2026	42.25	42.32	42.32	42.35	42.25	979
October 06, 2026	42.37	42.41	42.41	42.64	42.37	17,727
October 05, 2026	42.32	42.31	42.31	42.34	42.23	24,061
October 02, 2026	42.45	42.31	42.31	42.45	42.15	24,375
October 01, 2026	42.19	42.36	42.36	42.37	42.19	69,645
September 30, 2026	42.45	42.28	42.28	42.45	42.27	4,372
September 29, 2026	42.41	42.36	42.36	42.41	42.28	4,106
September 28, 2026	42.53	42.41	42.41	42.53	42.37	38,823
September 25, 2026	42.53	42.65	42.65	42.65	42.5	19,685
September 24, 2026	42.81	42.6	42.6	42.81	42.6	25,830
September 23, 2026	43.25	43.01	43.01	43.25	42.99	35,831
September 22, 2026	43.37	43.36	43.36	43.37	43.34	1,045
September 21, 2026	43.32	43.31	43.31	43.34	43.28	15,666
September 18, 2026	43.24	43.23	43.23	43.27	43.22	5,423
September 17, 2026	43.36	43.37	43.37	43.41	43.31	15,248
September 16, 2026	43.18	43.15	43.15	43.26	43.14	30,882
September 15, 2026	43.19	43.19	43.19	43.19	43.16	3,870
September 11, 2026	43.41	43.31	43.31	43.42	43.29	3,654
September 10, 2026	43.44	43.35	43.35	43.44	43.33	7,810
September 09, 2026	43.66	43.62	43.62	43.71	43.59	14,825
September 08, 2026	43.76	43.71	43.71	43.76	43.67	2,895
September 04, 2026	43.77	43.74	43.74	43.78	43.74	732
September 03, 2026	43.74	43.74	43.74	43.78	43.74	1,896
September 02, 2026	43.73	43.67	43.67	43.74	43.64	12,339
September 01, 2026	43.79	43.67	43.67	43.79	43.65	2,686
August 31, 2026	43.84	43.79	43.79	43.84	43.79	3,048
August 28, 2026	43.94	43.84	43.84	43.94	43.84	5,284
August 27, 2026	43.97	43.97	43.97	43.98	43.97	2,621
August 26, 2026	43.97	43.96	43.96	43.97	43.92	4,928
August 25, 2026	43.9	44	44	44.02	43.9	10,431
August 24, 2026	43.86	43.86	43.86	43.89	43.82	4,202
August 21, 2026	43.79	43.79	43.79	43.82	43.74	5,782
August 20, 2026	44.03	43.98	43.98	44.04	43.98	2,900
August 19, 2026	44.07	44.12	44.12	44.14	44.05	15,876
August 18, 2026	43.9	43.95	43.95	44.18	43.86	30,880