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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.32	45.34	45.34	45.36	45.3	6,686
February 19, 2026	45.5	45.5	45.5	45.53	45.49	3,000
February 18, 2026	45.46	45.49	45.49	45.53	45.46	4,200
February 17, 2026	45.53	45.51	45.51	45.56	45.48	4,220
February 13, 2026	45.45	45.51	45.51	45.58	45.45	10,300
February 12, 2026	45.41	45.42	45.42	45.44	45.35	6,843
February 11, 2026	45.29	45.3	45.3	45.36	45.29	7,300
February 10, 2026	45.3	45.34	45.34	45.46	45.3	14,000
February 09, 2026	45.25	45.29	45.29	45.37	45.23	14,200
February 06, 2026	45.21	45.24	45.24	45.27	45.2	6,700
February 05, 2026	45.11	45.19	45.19	45.19	45.11	3,638
February 04, 2026	45.12	45.09	45.09	45.12	45.09	13,000
February 03, 2026	45.15	45.14	45.14	45.15	45.07	2,800
February 02, 2026	45.16	45.15	45.15	45.18	45.15	2,637
January 30, 2026	45.14	45.17	45.17	45.24	45.14	7,842
January 29, 2026	45.12	45.2	45.2	45.23	45.12	2,600
January 28, 2026	45.19	45.18	45.18	45.2	45.13	7,900
January 27, 2026	45.23	45.21	45.21	45.25	45.18	7,801
January 26, 2026	45.25	45.22	45.22	45.25	45.2	7,600
January 23, 2026	45.16	45.19	45.19	45.2	45.15	3,600
January 22, 2026	45.1	45.15	45.15	45.18	45.09	14,400
January 21, 2026	45.03	45.09	45.09	45.13	45.02	11,400
January 20, 2026	45.17	45.18	44.99	45.3	45.17	7,205
January 16, 2026	45.35	45.32	45.32	45.35	45.3	1,700
January 15, 2026	45.29	45.38	45.38	45.43	45.29	7,000
January 14, 2026	45.32	45.39	45.39	45.42	45.26	4,020
January 13, 2026	45.37	45.33	45.33	45.37	45.3	9,200
January 12, 2026	45.3	45.3	45.3	45.31	45.28	9,701
January 09, 2026	45.23	45.31	45.31	45.31	45.23	5,000
January 08, 2026	45.2	45.23	45.23	45.27	45.2	51,514
January 07, 2026	45.26	45.26	45.26	45.28	45.21	163,017
January 06, 2026	45.2	45.2	45.2	45.31	45.16	28,301
January 05, 2026	45.23	45.26	45.26	45.29	45.23	176,013
January 02, 2026	45.23	45.18	45.18	45.26	45.14	4,200
December 31, 2025	45.27	45.25	45.25	45.27	45.23	3,514
December 30, 2025	45.27	45.28	45.28	45.31	45.27	59,343
December 29, 2025	45.23	45.27	45.27	45.27	45.23	4,266
December 26, 2025	45.28	45.24	45.24	45.31	45.19	2,113
December 24, 2025	45.21	45.25	45.25	45.3	45.18	8,976
December 23, 2025	45.09	45.14	45.14	45.16	45.07	4,840
December 22, 2025	45.13	45.13	45.13	45.14	45.09	8,347
December 19, 2025	45.17	45.13	45.13	45.17	45.13	3,254
December 18, 2025	45.18	45.16	45.16	45.18	45.14	6,940
December 17, 2025	45.04	45.06	45.06	45.1	45.03	2,111
December 16, 2025	45.03	45.1	45.1	45.13	45.03	3,936
December 15, 2025	45.08	45.03	45.03	45.08	45.02	2,300
December 12, 2025	45	44.99	44.99	45	44.99	2,030
December 11, 2025	45.28	45.26	45.06	45.3	45.26	1,108
December 10, 2025	45.14	45.25	45.06	45.27	45.14	10,901
December 09, 2025	45.22	45.15	44.95	45.24	45.15	21,321
December 08, 2025	45.17	45.16	44.97	45.24	45.12	4,100
December 05, 2025	45.28	45.24	45.24	45.28	45.2	1,900
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

First Trust High Income Strategic Focus ETF (HISF) NASDAQ