First Trust High Income Strategic Focus ETF - HISF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.27	45.28	45.28	45.31	45.27	2,181
December 03, 2025	45.32	45.35	45.35	45.37	45.32	16,400
December 02, 2025	45.19	45.32	45.32	45.35	45.19	8,300
December 01, 2025	45.24	45.24	45.24	45.24	45.21	1,816
November 28, 2025	45.41	45.38	45.38	45.48	45.35	2,300
November 26, 2025	45.29	45.38	45.38	45.43	45.29	6,200
November 25, 2025	45.26	45.3	45.3	45.34	45.26	2,300
November 24, 2025	45.19	45.21	45.21	45.3	45.16	7,640
November 21, 2025	45.11	45.11	45.11	45.12	45.08	1,800
November 20, 2025	45.27	45.21	45.03	45.29	45.21	9,000
November 19, 2025	45.24	45.18	45	45.24	45.18	5,100
November 18, 2025	45.18	45.2	45.02	45.23	45.18	3,600
November 17, 2025	45.16	45.15	44.97	45.21	45.15	800
November 14, 2025	45.23	45.17	45.17	45.23	45.17	3,100
November 13, 2025	45.28	45.21	45.21	45.28	45.21	8,200
November 12, 2025	45.35	45.32	45.32	45.36	45.32	4,300
November 11, 2025	45.35	45.35	45.35	45.36	45.31	1,100
November 10, 2025	45.29	45.24	45.24	45.29	45.23	5,206
November 07, 2025	45.21	45.21	45.21	45.24	45.21	3,800
November 06, 2025	45.17	45.21	45.21	45.23	45.17	5,545
November 05, 2025	45.15	45.1	45.1	45.15	45.08	1,545
November 04, 2025	45.2	45.18	45.18	45.22	45.18	1,237
November 03, 2025	45.22	45.18	45.18	45.22	45.14	3,323
October 31, 2025	45.31	45.22	45.22	45.31	45.21	1,600
October 30, 2025	45.17	45.27	45.27	45.37	45.17	8,200
October 29, 2025	45.51	45.32	45.32	45.51	45.28	6,100
October 28, 2025	45.5	45.49	45.49	45.52	45.44	1,521
October 27, 2025	45.44	45.48	45.48	45.51	45.44	2,900
October 24, 2025	45.41	45.42	45.42	45.44	45.41	1,217
October 23, 2025	45.38	45.38	45.38	45.43	45.36	24,600
October 22, 2025	45.36	45.42	45.42	45.5	45.36	5,312
October 21, 2025	45.46	45.42	45.42	45.57	45.42	3,400
October 20, 2025	45.55	45.58	45.4	45.61	45.54	3,200
October 17, 2025	45.49	45.5	45.5	45.52	45.34	4,409
October 16, 2025	45.47	45.53	45.53	45.58	45.42	9,427
October 15, 2025	45.46	45.42	45.42	45.5	45.39	2,730
October 14, 2025	45.33	45.36	45.36	45.39	45.31	7,140
October 13, 2025	45.26	45.29	45.29	45.29	45.18	11,100
October 10, 2025	45.21	45.22	45.22	45.26	45.17	4,700
October 09, 2025	45.23	45.18	45.18	45.23	45.14	3,620
October 08, 2025	45.19	45.23	45.23	45.52	45.19	24,800
October 07, 2025	45.2	45.19	45.19	45.24	45.19	81,106
October 06, 2025	45.25	45.22	45.22	45.26	45.22	1,800
October 03, 2025	45.25	45.28	45.28	45.38	45.23	3,301
October 02, 2025	45.31	45.31	45.31	45.31	45.31	903
October 01, 2025	45.24	45.27	45.27	45.27	45.24	3,800
September 30, 2025	45.22	45.17	45.17	45.28	45.14	4,312
September 29, 2025	45.2	45.21	45.21	45.22	45.13	18,500
September 26, 2025	45.05	45.08	45.08	45.1	45.05	2,055
September 25, 2025	45.07	45.06	45.06	45.09	45.01	4,400
September 24, 2025	45.4	45.34	45.15	45.4	45.31	700
September 23, 2025	45.37	45.39	45.39	45.39	45.37	814
September 22, 2025	45.39	45.37	45.37	45.41	45.36	5,700
September 19, 2025	45.36	45.37	45.37	45.41	45.19	3,713
September 18, 2025	45.4	45.38	45.38	45.41	45.35	6,900
September 17, 2025	45.48	45.45	45.45	45.54	45.45	829
September 16, 2025	45.5	45.51	45.51	45.54	45.46	10,442
September 15, 2025	45.44	45.5	45.5	45.56	45.44	7,840
September 12, 2025	45.36	45.4	45.4	45.41	45.35	4,300
September 11, 2025	45.43	45.43	45.43	45.43	45.43	300

First Trust High Income Strategic Focus ETF (HISF) NASDAQ