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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	45.33	45.33	45.33	45.33	45.33	600
September 09, 2025	45.31	45.27	45.27	45.31	45.23	4,015
September 08, 2025	45.32	45.3	45.3	45.33	45.27	3,340
September 05, 2025	45.24	45.2	45.2	45.24	45.19	1,474
September 04, 2025	44.97	45.01	45.01	45.01	44.92	1,700
September 03, 2025	44.89	44.89	44.89	44.89	44.79	1,627
September 02, 2025	44.75	44.76	44.76	44.76	44.75	1,000
August 29, 2025	44.92	44.87	44.87	44.92	44.82	3,100
August 28, 2025	44.91	44.92	44.92	44.95	44.88	1,405
August 27, 2025	44.79	44.86	44.86	44.86	44.79	8,000
August 26, 2025	44.79	44.81	44.81	44.81	44.78	512
August 25, 2025	44.78	44.78	44.78	44.78	44.78	323
August 22, 2025	44.81	44.8	44.8	44.82	44.8	4,143
August 21, 2025	44.6	44.58	44.58	44.6	44.57	1,127
August 20, 2025	44.77	44.84	44.66	44.86	44.77	1,941
August 19, 2025	44.81	44.82	44.64	44.85	44.79	2,314
August 18, 2025	44.79	44.77	44.8	44.8	44.77	1,904
August 15, 2025	44.86	44.79	44.79	44.86	44.79	500
August 14, 2025	44.85	44.83	44.83	44.85	44.83	1,247
August 13, 2025	44.92	44.92	44.92	44.95	44.92	1,507
August 12, 2025	44.75	44.78	44.78	44.81	44.73	2,204
August 11, 2025	44.77	44.75	44.75	44.77	44.74	1,400
August 08, 2025	44.78	44.75	44.75	44.78	44.75	1,015
August 07, 2025	44.85	44.83	44.83	44.85	44.83	1,632
August 06, 2025	44.8	44.8	44.8	44.8	44.69	1,224
August 05, 2025	44.78	44.79	44.79	44.83	44.78	10,603
August 04, 2025	44.76	44.78	44.78	44.82	44.75	2,917
August 01, 2025	44.58	44.68	44.68	44.71	44.58	15,539
July 31, 2025	44.48	44.43	44.43	44.51	44.43	8,656
July 30, 2025	44.5	44.43	44.43	44.53	44.43	8,914
July 29, 2025	44.36	44.52	44.52	44.56	44.36	3,000
July 28, 2025	44.36	44.35	44.35	44.42	44.35	2,220
July 25, 2025	44.4	44.45	44.45	44.49	44.4	1,143
July 24, 2025	44.4	44.4	44.4	44.51	44.4	21,249
July 23, 2025	44.39	44.42	44.42	44.51	44.39	10,222
July 22, 2025	44.45	44.46	44.46	44.48	44.42	4,339
July 21, 2025	44.61	44.57	44.39	44.62	44.53	16,476
July 18, 2025	44.49	44.46	44.29	44.49	44.46	424
July 17, 2025	44.41	44.38	44.2	44.41	44.33	19,000
July 16, 2025	44.36	44.35	44.18	44.43	44.2	94,700
July 15, 2025	44.44	44.31	44.13	44.44	44.27	800
July 14, 2025	44.41	44.43	44.25	44.46	44.37	19,600
July 11, 2025	44.45	44.43	44.26	44.59	44.4	5,900
July 10, 2025	44.55	44.59	44.59	44.6	44.47	39,600
July 09, 2025	44.42	44.52	44.52	44.53	44.42	1,800
July 08, 2025	44.34	44.46	44.46	44.46	44.34	4,720
July 07, 2025	44.51	44.44	44.44	44.51	44.44	2,205
July 03, 2025	44.57	44.6	44.6	44.6	44.55	5,236

First Trust High Income Strategic Focus ETF (HISF) NASDAQ